Options Chain for SIMMONS FIRST NATL CORP CL A $1 PAR (SFNC) - $23.06 as of 9/25/2026 8:12:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 9.70 | 12.30 | 11.00 | % | 0.88 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:59:06 AM EST | |||
| 15.00 | 6.00 | 10.50 | 8.25 | % | 0.55 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:59:06 AM EST | |||
| 17.50 | 4.70 | 6.80 | 5.75 | % | 0.33 | 0 | 0 | 1.67 | 0.97 | 0.02 | -0.01 | 9/25/2026 10:59:06 AM EST | |||
| 20.00 | 1.00 | 5.50 | 3.25 | % | 0.16 | 0 | 0 | 1.81 | 0.85 | 0.07 | -0.02 | 9/25/2026 10:59:06 AM EST | |||
| 22.50 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | 2.06 | 0.61 | 0.11 | -0.03 | 9/25/2026 10:59:06 AM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | 0.34 | 0.10 | -0.03 | 9/22/2026 | 9/25/2026 10:59:06 AM EST |
| 30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 3.12 | 0.05 | 0.03 | -0.01 | 9/25/2026 10:59:06 AM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:06 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 4.80 | 2.40 | % | 0.19 | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:06 AM EST | |||
| 15.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:06 AM EST | |||
| 17.50 | 0.00 | 4.80 | 2.40 | % | 0.14 | 0 | 0 | 3.89 | -0.03 | 0.02 | -0.01 | 9/25/2026 10:59:06 AM EST | |||
| 20.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.08 | -0.15 | 0.07 | -0.02 | 9/25/2026 10:59:06 AM EST | |||
| 22.50 | 0.00 | 4.80 | 2.40 | 1.95 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.37 | -0.39 | 0.11 | -0.03 | 9/22/2026 | 9/25/2026 10:59:06 AM EST |
| 25.00 | 0.45 | 3.30 | 1.88 | % | 0.08 | 0 | 0 | 0.98 | -0.66 | 0.10 | -0.03 | 9/25/2026 10:59:06 AM EST | |||
| 30.00 | 4.50 | 9.00 | 6.75 | % | 0.23 | 0 | 0 | 1.92 | -0.95 | 0.03 | -0.01 | 9/25/2026 10:59:06 AM EST | |||
| 35.00 | 9.50 | 14.00 | 11.75 | % | 0.34 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:59:06 AM EST |