Options Chain for CULLEN FROST BANKERS INC COM (CFR) - $123.73 as of 3/28/2025 2:37:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 68.30 | 70.80 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 60.00 | 63.40 | 65.80 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 65.00 | 57.60 | 60.80 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 70.00 | 53.40 | 55.80 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 75.00 | 48.40 | 50.80 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 80.00 | 43.50 | 46.00 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 85.00 | 38.70 | 40.90 | 29.18 | 0.00 | 0.00% | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 3/28/2025 3:59:59 PM EST |
| 90.00 | 33.20 | 36.30 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 95.00 | 28.50 | 31.00 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 100.00 | 23.10 | 25.90 | % | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 105.00 | 18.10 | 21.70 | % | 0 | 0 | 0.68 | 0.96 | 0.01 | -0.05 | 3/28/2025 3:59:59 PM EST | |||
| 110.00 | 13.60 | 16.30 | 15.45 | 0.00 | 0.00% | 0 | 14 | 0.59 | 0.91 | 0.01 | -0.06 | 3/11/2025 | 3/28/2025 3:59:59 PM EST |
| 115.00 | 10.10 | 10.90 | 10.40 | 0.00 | 0.00% | 0 | 140 | 0.35 | 0.84 | 0.02 | -0.08 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 120.00 | 6.20 | 6.80 | 22.42 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.71 | 0.04 | -0.09 | 2/21/2025 | 3/28/2025 3:59:59 PM EST |
| 125.00 | 3.10 | 3.60 | 2.76 | -1.04 | -27.37% | 6 | 7 | 0.30 | 0.50 | 0.05 | -0.09 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 130.00 | 1.25 | 1.55 | 1.07 | +0.02 | +1.91% | 1 | 24 | 0.29 | 0.28 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 135.00 | 0.40 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 53 | 0.28 | 0.12 | 0.02 | -0.04 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 0.30 | 0.15 | -0.30 | -66.67% | 6 | 69 | 0.34 | 0.04 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 0.75 | 0.49 | 0.00 | 0.00% | 0 | 44 | 0.51 | 0.01 | 0.00 | -0.01 | 3/11/2025 | 3/28/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 56 | 0.59 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 0.75 | 0.78 | 0.00 | 0.00% | 0 | 21 | 0.67 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 30 | 0.74 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 0.75 | 1.50 | 0.00 | 0.00% | 0 | 8 | 0.80 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 3/28/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 0.90 | 1.13 | 0.00 | 0.00% | 0 | 6 | 0.90 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 3/28/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 0.90 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 0.90 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 0.90 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.65 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.30 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.30 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.35 | 0.93 | 0.00 | 0.00% | 0 | 4 | 1.21 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 3/28/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.35 | 1.49 | 0.00 | 0.00% | 0 | 75 | 1.08 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 3/28/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.20 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.25 | 1.80 | 0.00 | 0.00% | 0 | 125 | 0.87 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 3/28/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.76 | 0.00 | 0.00 | -0.01 | 2/24/2025 | 3/28/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 1.30 | 0.33 | 0.00 | 0.00% | 0 | 4 | 0.67 | 0.00 | 0.00 | -0.02 | 2/25/2025 | 3/28/2025 3:59:59 PM EST |
| 100.00 | 0.05 | 0.45 | 0.71 | 0.00 | 0.00% | 2 | 3 | 0.53 | -0.02 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 105.00 | 0.10 | 0.40 | 0.75 | 0.00 | 0.00% | 0 | 500 | 0.44 | -0.04 | 0.01 | -0.05 | 1/16/2025 | 3/28/2025 3:59:59 PM EST |
| 110.00 | 0.35 | 0.60 | 0.47 | +0.07 | +17.50% | 2 | 7 | 0.40 | -0.09 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 115.00 | 0.65 | 0.95 | 2.58 | 0.00 | 0.00% | 0 | 70 | 0.35 | -0.16 | 0.02 | -0.08 | 3/11/2025 | 3/28/2025 3:59:59 PM EST |
| 120.00 | 1.45 | 1.95 | 2.11 | +0.36 | +20.58% | 101 | 84 | 0.31 | -0.29 | 0.04 | -0.09 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 125.00 | 3.30 | 3.80 | 3.80 | -0.80 | -17.40% | 100 | 18 | 0.29 | -0.50 | 0.05 | -0.09 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 130.00 | 6.30 | 6.90 | 6.80 | 0.00 | 0.00% | 0 | 13 | 0.27 | -0.72 | 0.04 | -0.07 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 135.00 | 9.30 | 11.90 | 9.34 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.88 | 0.02 | -0.04 | 3/10/2025 | 3/28/2025 3:59:59 PM EST |
| 140.00 | 14.50 | 17.20 | 9.40 | 0.00 | 0.00% | 0 | 28 | 0.52 | -0.96 | 0.01 | -0.02 | 3/4/2025 | 3/28/2025 3:59:59 PM EST |
| 145.00 | 19.50 | 21.80 | 12.10 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.99 | 0.00 | -0.01 | 11/8/2024 | 3/28/2025 3:59:59 PM EST |
| 150.00 | 24.30 | 26.80 | 15.30 | 0.00 | 0.00% | 0 | 2 | 0.73 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 3/28/2025 3:59:59 PM EST |
| 155.00 | 29.30 | 31.60 | 29.30 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 3/28/2025 3:59:59 PM EST |
| 160.00 | 34.30 | 36.70 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 165.00 | 39.40 | 41.70 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 170.00 | 44.40 | 46.70 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 175.00 | 49.30 | 51.60 | 41.10 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 3/28/2025 3:59:59 PM EST |
| 180.00 | 54.30 | 56.70 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 185.00 | 59.30 | 61.70 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 190.00 | 64.30 | 66.70 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 195.00 | 69.30 | 71.70 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |