Options Chain for SIMMONS 1ST NATL CORP CL A $1 PAR (SFNC) - $17.85 as of 4/26/2024 3:45:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.00 | 17.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 5.00 | 11.50 | 14.70 | % | 0 | 0 | 8.02 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 7.50 | 8.50 | 12.00 | % | 0 | 0 | 4.81 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 10.00 | 7.10 | 9.50 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 12.50 | 4.10 | 7.20 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 15.00 | 1.65 | 4.50 | % | 0 | 0 | 1.89 | 0.92 | 0.07 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 17.50 | 0.20 | 2.05 | 1.35 | 0.00 | 0.00% | 0 | 3 | 1.13 | 0.59 | 0.17 | -0.03 | 4/19/2024 | 4/26/2024 3:59:58 PM EST |
| 20.00 | 0.00 | 0.45 | % | 0 | 0 | 0.69 | 0.21 | 0.13 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.04 | 0.04 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.01 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 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 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.04 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 7 | 0.74 | -0.08 | 0.07 | -0.02 | 4/17/2024 | 4/26/2024 3:59:58 PM EST |
| 17.50 | 0.25 | 1.40 | 0.30 | 0.00 | 0.00% | 0 | 55 | 0.57 | -0.41 | 0.17 | -0.03 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 20.00 | 1.30 | 3.00 | 2.50 | 0.00 | 0.00% | 0 | 5 | 1.20 | -0.79 | 0.13 | -0.02 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 22.50 | 4.50 | 5.70 | % | 0 | 0 | 1.39 | -0.96 | 0.04 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 25.00 | 7.00 | 8.00 | % | 0 | 0 | 1.62 | -1.00 | 0.01 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 30.00 | 10.50 | 13.20 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 35.00 | 16.20 | 18.10 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |