Options Chain for SIMMONS 1ST NATL CORP CL A $1 PAR (SFNC) - $24.11 as of 11/20/2024 8:42:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 19.10 | 24.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 5.00 | 16.70 | 21.50 | % | 0 | 0 | 7.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 7.50 | 14.10 | 18.90 | % | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 10.00 | 11.50 | 16.40 | 9.80 | 0.00 | 0.00% | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 8/7/2024 | 11/20/2024 3:59:55 PM EST |
| 12.50 | 10.80 | 13.90 | 8.00 | 0.00 | 0.00% | 0 | 2 | 3.44 | 1.00 | 0.00 | 0.00 | 8/19/2024 | 11/20/2024 3:59:55 PM EST |
| 15.00 | 8.30 | 11.40 | 4.65 | 0.00 | 0.00% | 0 | 1 | 2.81 | 1.00 | 0.00 | 0.00 | 7/15/2024 | 11/20/2024 3:59:55 PM EST |
| 17.50 | 4.70 | 8.90 | 2.35 | 0.00 | 0.00% | 0 | 23 | 2.17 | 0.97 | 0.02 | 0.00 | 7/11/2024 | 11/20/2024 3:59:55 PM EST |
| 20.00 | 3.40 | 6.40 | 4.64 | 0.00 | 0.00% | 0 | 101 | 1.66 | 0.86 | 0.05 | -0.01 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 22.50 | 1.50 | 4.90 | 2.00 | 0.00 | 0.00% | 0 | 40 | 1.56 | 0.67 | 0.08 | -0.03 | 11/1/2024 | 11/20/2024 3:59:55 PM EST |
| 25.00 | 0.00 | 1.90 | 0.69 | 0.00 | 0.00% | 0 | 319 | 0.85 | 0.45 | 0.09 | -0.03 | 10/17/2024 | 11/20/2024 3:59:55 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.14 | 0.05 | -0.02 | 11/20/2024 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.03 | 0.01 | -0.01 | 11/20/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 3:59:55 PM EST |
| 15.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:55 PM EST |
| 17.50 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 19 | 1.68 | -0.03 | 0.02 | 0.00 | 10/25/2024 | 11/20/2024 3:59:55 PM EST |
| 20.00 | 0.00 | 1.60 | 0.45 | 0.00 | 0.00% | 0 | 3 | 1.29 | -0.14 | 0.05 | -0.01 | 10/23/2024 | 11/20/2024 3:59:55 PM EST |
| 22.50 | 0.00 | 2.95 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.40 | -0.33 | 0.08 | -0.03 | 10/17/2024 | 11/20/2024 3:59:55 PM EST |
| 25.00 | 0.25 | 4.80 | % | 0 | 0 | 1.58 | -0.55 | 0.09 | -0.03 | 11/20/2024 3:59:55 PM EST | |||
| 30.00 | 5.20 | 8.40 | % | 0 | 0 | 1.62 | -0.86 | 0.05 | -0.02 | 11/20/2024 3:59:55 PM EST | |||
| 35.00 | 10.20 | 13.50 | % | 0 | 0 | 2.01 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:55 PM EST |