Options Chain for SIMMONS 1ST NATL CORP CL A $1 PAR (SFNC) - $20.34 as of 7/4/2025 2:08:49 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 | 7.30 | 9.70 | 8.50 | % | 0.68 | 0 | 0 | 3.75 | 0.98 | 0.01 | -0.01 | 7/3/2025 12:59:02 PM EST | |||
| 15.00 | 5.00 | 7.20 | 6.10 | % | 0.41 | 0 | 0 | 2.82 | 0.93 | 0.03 | -0.02 | 7/3/2025 12:59:02 PM EST | |||
| 17.50 | 2.05 | 4.10 | 3.08 | 3.00 | % | 0.18 | 10 | 0 | 1.57 | 0.79 | 0.06 | -0.04 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 20.00 | 0.00 | 3.50 | 1.75 | 0.40 | 0.00 | 0.00% | 0.09 | 0 | 3 | 2.04 | 0.58 | 0.09 | -0.06 | 7/2/2025 | 7/3/2025 12:59:02 PM EST |
| 22.50 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 1.82 | 0.37 | 0.08 | -0.06 | 7/3/2025 12:59:02 PM EST | |||
| 25.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.98 | 0.21 | 0.06 | -0.04 | 7/3/2025 12:59:02 PM EST | |||
| 30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 4.51 | 0.05 | 0.02 | -0.02 | 7/3/2025 12:59:02 PM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 5.01 | 0.01 | 0.01 | 0.00 | 7/3/2025 12:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.47 | -0.02 | 0.01 | -0.01 | 7/3/2025 12:59:02 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.57 | -0.07 | 0.03 | -0.02 | 7/3/2025 12:59:02 PM EST | |||
| 17.50 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.14 | 0 | 1 | 4.11 | -0.21 | 0.06 | -0.04 | 6/23/2025 | 7/3/2025 12:59:02 PM EST |
| 20.00 | 0.00 | 3.40 | 1.70 | 1.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 2.20 | -0.42 | 0.09 | -0.06 | 6/23/2025 | 7/3/2025 12:59:02 PM EST |
| 22.50 | 0.90 | 4.60 | 2.75 | % | 0.12 | 0 | 0 | 1.99 | -0.63 | 0.08 | -0.06 | 7/3/2025 12:59:02 PM EST | |||
| 25.00 | 3.80 | 6.70 | 5.25 | % | 0.21 | 0 | 0 | 2.18 | -0.79 | 0.06 | -0.04 | 7/3/2025 12:59:02 PM EST | |||
| 30.00 | 9.00 | 10.20 | 9.60 | % | 0.32 | 0 | 0 | 1.71 | -0.95 | 0.02 | -0.02 | 7/3/2025 12:59:02 PM EST | |||
| 35.00 | 13.20 | 16.00 | 14.60 | % | 0.42 | 0 | 0 | 2.82 | -0.99 | 0.01 | 0.00 | 7/3/2025 12:59:02 PM EST |