Options Chain for SIMMONS 1ST NATL CORP CL A $1 PAR (SFNC) - $18.55 as of 11/28/2025 9:34:46 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 | 15.00 | 17.80 | 16.40 | % | 6.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 5.00 | 12.50 | 15.30 | 13.90 | % | 2.78 | 0 | 0 | 7.60 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 7.50 | 10.50 | 12.80 | 11.65 | % | 1.55 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 10.00 | 8.00 | 9.50 | 8.75 | % | 0.88 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 12.50 | 5.50 | 7.00 | 6.25 | % | 0.50 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 15.00 | 3.00 | 4.40 | 3.70 | % | 0.25 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 17.50 | 0.00 | 1.40 | 0.70 | 0.97 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.53 | 0.74 | 0.22 | -0.01 | 10/23/2025 | 11/28/2025 12:59:53 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.78 | 0.20 | 0.16 | -0.01 | 10/16/2025 | 11/28/2025 12:59:53 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.81 | 0.02 | 0.02 | 0.00 | 9/22/2025 | 11/28/2025 12:59:53 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 146 | 1.44 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/28/2025 12:59:53 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 123 | 1.90 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 11/28/2025 12:59:53 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 11/28/2025 12:59:53 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.03 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 11/28/2025 12:59:53 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.65 | -0.26 | 0.22 | -0.01 | 11/24/2025 | 11/28/2025 12:59:53 PM EST |
| 20.00 | 0.00 | 4.00 | 2.00 | 1.95 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.70 | -0.80 | 0.16 | -0.01 | 8/11/2025 | 11/28/2025 12:59:53 PM EST |
| 22.50 | 3.40 | 4.60 | 4.00 | % | 0.18 | 0 | 0 | 0.92 | -0.98 | 0.02 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 25.00 | 5.70 | 7.20 | 6.45 | % | 0.26 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 30.00 | 10.30 | 12.60 | 11.45 | % | 0.38 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 35.00 | 15.20 | 17.60 | 16.40 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST |