Options Chain for SIMMONS 1ST NATL CORP CL A $1 PAR (SFNC) - $18.91 as of 1/12/2026 9:07:14 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.50 | 18.60 | 16.55 | 17.05 | 0.00 | 0.00% | 6.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 1/12/2026 3:59:49 PM EST |
| 5.00 | 12.00 | 16.10 | 14.05 | % | 2.81 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:49 PM EST | |||
| 7.50 | 9.50 | 13.50 | 11.50 | % | 1.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:49 PM EST | |||
| 10.00 | 7.00 | 10.80 | 8.90 | % | 0.89 | 0 | 0 | 9.20 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:49 PM EST | |||
| 12.50 | 4.50 | 8.40 | 6.45 | % | 0.52 | 0 | 0 | 7.10 | 0.99 | 0.01 | -0.02 | 1/12/2026 3:59:49 PM EST | |||
| 15.00 | 2.10 | 6.10 | 4.10 | % | 0.27 | 0 | 0 | 5.52 | 0.90 | 0.05 | -0.08 | 1/12/2026 3:59:49 PM EST | |||
| 17.50 | 0.00 | 3.60 | 1.80 | 1.55 | 0.00 | 0.00% | 0.10 | 0 | 0 | 3.76 | 0.69 | 0.10 | -0.16 | 11/25/2025 | 1/12/2026 3:59:49 PM EST |
| 20.00 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 3.35 | 0.43 | 0.11 | -0.18 | 1/12/2026 3:59:49 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.29 | 0.21 | 0.08 | -0.13 | 1/12/2026 3:59:49 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.06 | 0.09 | 0.04 | -0.08 | 1/12/2026 3:59:49 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 6.26 | 0.01 | 0.01 | -0.01 | 1/12/2026 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.20 | 1.10 | % | 0.44 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:49 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:49 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:49 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 9.82 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:49 PM EST | |||
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 7.40 | -0.01 | 0.01 | -0.02 | 1/12/2026 3:59:49 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 5.44 | -0.10 | 0.05 | -0.08 | 1/12/2026 3:59:49 PM EST | |||
| 17.50 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 3.77 | -0.31 | 0.10 | -0.16 | 1/12/2026 3:59:49 PM EST | |||
| 20.00 | 0.00 | 2.95 | 1.48 | % | 0.07 | 0 | 0 | 2.92 | -0.57 | 0.11 | -0.18 | 1/12/2026 3:59:49 PM EST | |||
| 22.50 | 1.40 | 5.40 | 3.40 | % | 0.15 | 0 | 0 | 3.85 | -0.79 | 0.08 | -0.13 | 1/12/2026 3:59:49 PM EST | |||
| 25.00 | 3.90 | 7.90 | 5.90 | % | 0.24 | 0 | 0 | 4.61 | -0.91 | 0.04 | -0.08 | 1/12/2026 3:59:49 PM EST | |||
| 30.00 | 8.80 | 12.50 | 10.65 | % | 0.36 | 0 | 0 | 5.21 | -0.99 | 0.01 | -0.01 | 1/12/2026 3:59:49 PM EST |