Options Chain for SIMMONS 1ST NATL CORP CL A $1 PAR (SFNC) - $20.86 as of 8/22/2025 8:40:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 11.50 | 15.80 | 13.65 | % | 1.82 | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 10.00 | 9.40 | 13.30 | 11.35 | % | 1.14 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 12.50 | 7.60 | 10.80 | 9.20 | % | 0.74 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 15.00 | 5.40 | 8.30 | 6.85 | % | 0.46 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 17.50 | 2.90 | 5.80 | 4.35 | 1.90 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.93 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 8/22/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 37 | 0.61 | 0.71 | 0.24 | -0.01 | 8/8/2025 | 8/22/2025 4:00:04 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.37 | 0.15 | 0.14 | -0.01 | 7/21/2025 | 8/22/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.91 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 8/22/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 12.50 | 0.00 | 1.10 | 0.55 | % | 0.04 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 15.00 | 0.00 | 2.40 | 1.20 | 0.25 | 0.00 | 0.00% | 0.08 | 0 | 69 | 2.46 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 8/22/2025 4:00:04 PM EST |
| 17.50 | 0.00 | 1.15 | 0.58 | 0.59 | 0.00 | 0.00% | 0.03 | 0 | 50 | 1.15 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 8/22/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 1.45 | 0.73 | % | 0.04 | 0 | 0 | 0.79 | -0.29 | 0.24 | -0.01 | 8/22/2025 4:00:04 PM EST | |||
| 22.50 | 1.70 | 2.05 | 1.88 | 1.50 | 0.00 | 0.00% | 0.08 | 0 | 101 | 0.36 | -0.85 | 0.14 | -0.01 | 2/6/2025 | 8/22/2025 4:00:04 PM EST |
| 25.00 | 3.80 | 5.60 | 4.70 | % | 0.19 | 0 | 0 | 1.18 | -0.99 | 0.01 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 30.00 | 8.70 | 10.70 | 9.70 | % | 0.32 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 35.00 | 13.80 | 16.20 | 15.00 | % | 0.43 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST |