Options Chain for SIMMONS FIRST NATL CORP CL A $1 PAR (SFNC) - $20.20 as of 3/3/2026 8:31:27 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 | 16.00 | 19.60 | 17.80 | 17.06 | 0.00 | 0.00% | 7.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 3/3/2026 4:00:11 PM EST |
| 5.00 | 13.50 | 17.50 | 15.50 | % | 3.10 | 0 | 0 | 9.87 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:11 PM EST | |||
| 7.50 | 11.00 | 14.60 | 12.80 | % | 1.71 | 0 | 0 | 6.34 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:11 PM EST | |||
| 10.00 | 8.00 | 12.10 | 10.05 | % | 1.01 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:11 PM EST | |||
| 12.50 | 5.50 | 9.60 | 7.55 | 6.50 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 3/3/2026 4:00:11 PM EST |
| 15.00 | 3.00 | 7.40 | 5.20 | 5.60 | 0.00 | 0.00% | 0.35 | 0 | 10 | 2.99 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 3/3/2026 4:00:11 PM EST |
| 17.50 | 0.50 | 4.90 | 2.70 | 3.45 | 0.00 | 0.00% | 0.15 | 0 | 6 | 2.16 | 0.98 | 0.08 | 0.00 | 2/3/2026 | 3/3/2026 4:00:11 PM EST |
| 20.00 | 0.55 | 0.95 | 0.75 | 0.70 | -0.50 | -41.67% | 0.04 | 10 | 79 | 0.38 | 0.55 | 0.23 | -0.02 | 3/3/2026 | 3/3/2026 4:00:11 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 226 | 0.57 | 0.10 | 0.10 | -0.01 | 2/19/2026 | 3/3/2026 4:00:11 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.68 | 0.00 | 0.01 | 0.00 | 10/16/2025 | 3/3/2026 4:00:11 PM EST |
| 30.00 | 0.00 | 3.50 | 1.75 | % | 0.06 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:11 PM EST | |||
| 35.00 | 0.00 | 3.50 | 1.75 | % | 0.05 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:11 PM EST | |||
| 40.00 | 0.00 | 3.50 | 1.75 | % | 0.04 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:11 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 | 3.50 | 1.75 | % | 0.70 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:11 PM EST | |||
| 5.00 | 0.00 | 3.50 | 1.75 | % | 0.35 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:11 PM EST | |||
| 7.50 | 0.00 | 3.50 | 1.75 | % | 0.23 | 0 | 0 | 8.71 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:11 PM EST | |||
| 10.00 | 0.00 | 1.10 | 0.55 | % | 0.06 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:11 PM EST | |||
| 12.50 | 0.00 | 3.50 | 1.75 | % | 0.14 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:11 PM EST | |||
| 15.00 | 0.00 | 3.50 | 1.75 | 1.00 | 0.00 | 0.00% | 0.12 | 0 | 10 | 3.92 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 3/3/2026 4:00:11 PM EST |
| 17.50 | 0.00 | 1.80 | 0.90 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 12 | 1.82 | -0.02 | 0.08 | 0.00 | 8/12/2025 | 3/3/2026 4:00:11 PM EST |
| 20.00 | 0.40 | 0.90 | 0.65 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.41 | -0.45 | 0.23 | -0.02 | 2/12/2026 | 3/3/2026 4:00:11 PM EST |
| 22.50 | 0.85 | 5.00 | 2.93 | 2.25 | +0.14 | +6.64% | 0.13 | 2 | 2 | 2.03 | -0.90 | 0.10 | -0.01 | 3/3/2026 | 3/3/2026 4:00:11 PM EST |
| 25.00 | 3.50 | 7.50 | 5.50 | % | 0.22 | 0 | 0 | 2.45 | -1.00 | 0.01 | 0.00 | 3/3/2026 4:00:11 PM EST | |||
| 30.00 | 8.00 | 12.50 | 10.25 | % | 0.34 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:11 PM EST | |||
| 35.00 | 12.50 | 16.70 | 14.60 | % | 0.42 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:11 PM EST | |||
| 40.00 | 17.50 | 21.70 | 19.60 | % | 0.49 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:11 PM EST |