Options Chain for SIMMONS FIRST NATL CORP CL A $1 PAR (SFNC) - $23.46 as of 8/7/2026 9:04:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 8.60 | 13.50 | 11.05 | % | 0.88 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 15.00 | 6.10 | 11.00 | 8.55 | % | 0.57 | 0 | 0 | 4.01 | 0.99 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 17.50 | 3.70 | 8.50 | 6.10 | % | 0.35 | 0 | 0 | 3.15 | 0.95 | 0.02 | -0.02 | 8/7/2026 3:59:54 PM EST | |||
| 20.00 | 1.50 | 6.00 | 3.75 | 3.78 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.38 | 0.84 | 0.06 | -0.04 | 7/17/2026 | 8/7/2026 3:59:54 PM EST |
| 22.50 | 0.30 | 4.50 | 2.40 | 1.20 | 0.00 | 0.00% | 0.11 | 0 | 29 | 2.23 | 0.63 | 0.09 | -0.06 | 7/31/2026 | 8/7/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | 0.20 | -0.45 | -69.24% | 0.01 | 8 | 9 | 0.60 | 0.40 | 0.09 | -0.06 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 3.60 | 1.80 | % | 0.06 | 0 | 0 | 3.09 | 0.10 | 0.04 | -0.03 | 8/7/2026 3:59:54 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 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 3.60 | 1.80 | % | 0.12 | 0 | 0 | 4.95 | -0.01 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 17.50 | 0.00 | 3.60 | 1.80 | % | 0.10 | 0 | 0 | 3.96 | -0.05 | 0.02 | -0.02 | 8/7/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 3.60 | 1.80 | 0.15 | 0.00 | 0.00% | 0.09 | 0 | 1 | 3.09 | -0.16 | 0.06 | -0.04 | 7/16/2026 | 8/7/2026 3:59:54 PM EST |
| 22.50 | 0.00 | 2.75 | 1.38 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.81 | -0.37 | 0.09 | -0.06 | 7/21/2026 | 8/7/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 2.13 | -0.60 | 0.09 | -0.06 | 8/7/2026 3:59:54 PM EST | |||
| 30.00 | 4.10 | 8.90 | 6.50 | % | 0.22 | 0 | 0 | 2.43 | -0.90 | 0.04 | -0.03 | 8/7/2026 3:59:54 PM EST |