Options Chain for SIMMONS 1ST NATL CORP CL A $1 PAR (SFNC) - $19.19 as of 10/8/2025 8:47:21 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 | 15.80 | 18.70 | 17.25 | 18.17 | 0.00 | 0.00% | 6.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 3:59:55 PM EST |
| 5.00 | 13.30 | 16.20 | 14.75 | 15.72 | 0.00 | 0.00% | 2.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 3:59:55 PM EST |
| 7.50 | 10.80 | 13.70 | 12.25 | % | 1.63 | 0 | 0 | 8.56 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 10.00 | 8.60 | 11.20 | 9.90 | % | 0.99 | 0 | 0 | 6.41 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 12.50 | 6.20 | 8.80 | 7.50 | % | 0.60 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 15.00 | 3.80 | 6.30 | 5.05 | % | 0.34 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 17.50 | 1.35 | 5.00 | 3.18 | 2.00 | 0.00 | 0.00% | 0.18 | 0 | 5 | 3.62 | 0.95 | 0.10 | -0.01 | 9/24/2025 | 10/8/2025 3:59:55 PM EST |
| 20.00 | 0.05 | 0.30 | 0.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.36 | 0.26 | 0.28 | -0.02 | 10/2/2025 | 10/8/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.28 | 0.00 | 0.01 | 0.00 | 9/17/2025 | 10/8/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 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 | 10/8/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.25 | -0.05 | 0.10 | -0.01 | 10/8/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 3.90 | 1.95 | 0.35 | 0.00 | 0.00% | 0.10 | 0 | 3 | 2.86 | -0.74 | 0.28 | -0.02 | 9/22/2025 | 10/8/2025 3:59:55 PM EST |
| 22.50 | 2.75 | 5.50 | 4.13 | 1.80 | 0.00 | 0.00% | 0.18 | 0 | 2 | 2.78 | -1.00 | 0.01 | 0.00 | 9/5/2025 | 10/8/2025 3:59:55 PM EST |
| 25.00 | 5.40 | 8.00 | 6.70 | % | 0.27 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 30.00 | 10.40 | 13.00 | 11.70 | % | 0.39 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 35.00 | 15.30 | 16.70 | 16.00 | % | 0.46 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST |