Options Chain for SIMMONS FIRST NATL CORP CL A $1 PAR (SFNC) - $21.01 as of 4/10/2026 5:18:35 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 | 16.90 | 21.50 | 19.20 | % | 7.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:04 PM EST | |||
| 5.00 | 14.40 | 19.00 | 16.70 | % | 3.34 | 0 | 0 | 8.01 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:04 PM EST | |||
| 7.50 | 12.00 | 16.50 | 14.25 | 13.40 | 0.00 | 0.00% | 1.90 | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/17/2026 4:00:04 PM EST |
| 10.00 | 9.50 | 14.00 | 11.75 | % | 1.18 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:04 PM EST | |||
| 12.50 | 7.00 | 11.50 | 9.25 | % | 0.74 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:04 PM EST | |||
| 15.00 | 4.50 | 9.00 | 6.75 | % | 0.45 | 0 | 0 | 2.63 | 0.98 | 0.01 | 0.00 | 4/17/2026 4:00:04 PM EST | |||
| 17.50 | 2.00 | 6.40 | 4.20 | % | 0.24 | 0 | 0 | 1.93 | 0.89 | 0.05 | -0.01 | 4/17/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 4.00 | 2.00 | % | 0.10 | 0 | 0 | 1.40 | 0.70 | 0.09 | -0.03 | 4/17/2026 4:00:04 PM EST | |||
| 22.50 | 0.00 | 1.40 | 0.70 | 2.45 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.76 | 0.45 | 0.10 | -0.03 | 4/9/2026 | 4/17/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.80 | 0.24 | 0.08 | -0.02 | 4/17/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.20 | 0.04 | 0.02 | -0.01 | 4/17/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:04 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 | 3.60 | 1.80 | 0.05 | -0.30 | -85.72% | 0.72 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:04 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.47 | -0.02 | 0.01 | 0.00 | 4/17/2026 4:00:04 PM EST | |||
| 17.50 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.18 | -0.11 | 0.05 | -0.01 | 4/17/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 2.80 | 1.40 | % | 0.07 | 0 | 0 | 1.54 | -0.30 | 0.09 | -0.03 | 4/17/2026 4:00:04 PM EST | |||
| 22.50 | 0.05 | 4.70 | 2.38 | % | 0.11 | 0 | 0 | 1.74 | -0.55 | 0.10 | -0.03 | 4/17/2026 4:00:04 PM EST | |||
| 25.00 | 2.30 | 5.60 | 3.95 | 3.90 | % | 0.16 | 3 | 0 | 1.41 | -0.76 | 0.08 | -0.02 | 4/17/2026 | 4/17/2026 4:00:04 PM EST | |
| 30.00 | 7.00 | 11.00 | 9.00 | % | 0.30 | 0 | 0 | 2.09 | -0.96 | 0.02 | -0.01 | 4/17/2026 4:00:04 PM EST | |||
| 35.00 | 12.60 | 15.60 | 14.10 | % | 0.40 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:04 PM EST |