Options Chain for SIMMONS 1ST NATL CORP CL A $1 PAR (SFNC) - $19.25 as of 5/5/2025 9:10:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 5.60 | 8.90 | % | 0 | 0 | 4.50 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 15.00 | 3.80 | 6.50 | % | 0 | 0 | 3.43 | 0.93 | 0.04 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 17.50 | 1.10 | 4.90 | % | 0 | 0 | 3.13 | 0.73 | 0.10 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 1.75 | 0.48 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.44 | 0.12 | -0.06 | 4/14/2025 | 5/5/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.21 | 0.09 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.08 | 0.05 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.42 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.80 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.95 | % | 0 | 0 | 2.16 | -0.07 | 0.04 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 17.50 | 0.00 | 0.20 | % | 0 | 0 | 0.63 | -0.27 | 0.10 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 4.00 | % | 0 | 0 | 2.70 | -0.56 | 0.12 | -0.06 | 5/5/2025 3:59:51 PM EST | |||
| 22.50 | 1.60 | 5.50 | % | 0 | 0 | 2.57 | -0.79 | 0.09 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 25.00 | 3.60 | 6.70 | % | 0 | 0 | 2.00 | -0.92 | 0.05 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 30.00 | 8.50 | 11.70 | % | 0 | 0 | 2.67 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST |