Options Chain for FIRST HORIZON CORPORATION COM (FHN) - $24.67 as of 1/7/2026 7:09:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 20.80 | 22.30 | 21.55 | 20.30 | 0.00 | 0.00% | 7.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 1/7/2026 4:00:00 PM EST |
| 5.00 | 18.80 | 20.30 | 19.55 | 10.00 | 0.00 | 0.00% | 3.91 | 0 | 1 | 8.61 | 1.00 | 0.00 | 0.00 | 6/10/2024 | 1/7/2026 4:00:00 PM EST |
| 8.00 | 15.80 | 17.30 | 16.55 | 12.82 | 0.00 | 0.00% | 2.07 | 0 | 2 | 6.13 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 1/7/2026 4:00:00 PM EST |
| 10.00 | 14.30 | 15.00 | 14.65 | 13.60 | 0.00 | 0.00% | 1.47 | 0 | 173 | 4.35 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 4:00:00 PM EST |
| 12.00 | 12.30 | 13.00 | 12.65 | 12.10 | 0.00 | 0.00% | 1.05 | 0 | 252 | 3.58 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:00 PM EST |
| 13.00 | 11.30 | 12.00 | 11.65 | 11.65 | 0.00 | 0.00% | 0.90 | 0 | 5 | 3.24 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 4:00:00 PM EST |
| 14.00 | 10.30 | 10.90 | 10.60 | 10.65 | +0.67 | +6.72% | 0.76 | 2 | 32 | 2.73 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 15.00 | 9.30 | 10.00 | 9.65 | 9.10 | 0.00 | 0.00% | 0.64 | 0 | 52 | 2.64 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:00 PM EST |
| 16.00 | 8.30 | 9.10 | 8.70 | 8.00 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 4:00:00 PM EST |
| 17.00 | 7.30 | 8.40 | 7.85 | 6.90 | 0.00 | 0.00% | 0.46 | 0 | 532 | 2.62 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:00 PM EST |
| 18.00 | 5.80 | 7.40 | 6.60 | 4.83 | 0.00 | 0.00% | 0.37 | 0 | 3 | 2.34 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 1/7/2026 4:00:00 PM EST |
| 18.50 | 5.80 | 6.90 | 6.35 | % | 0.34 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 1/7/2026 4:00:00 PM EST | |||
| 19.00 | 5.30 | 6.10 | 5.70 | 5.25 | 0.00 | 0.00% | 0.30 | 0 | 21 | 1.73 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 4:00:00 PM EST |
| 19.50 | 4.80 | 5.60 | 5.20 | % | 0.27 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 1/7/2026 4:00:00 PM EST | |||
| 20.00 | 4.30 | 4.80 | 4.55 | 4.80 | 0.00 | 0.00% | 0.23 | 0 | 1,963 | 1.13 | 0.99 | 0.01 | 0.00 | 1/5/2026 | 1/7/2026 4:00:00 PM EST |
| 20.50 | 3.80 | 4.90 | 4.35 | % | 0.21 | 0 | 0 | 1.66 | 0.99 | 0.01 | 0.00 | 1/7/2026 4:00:00 PM EST | |||
| 21.00 | 3.30 | 4.30 | 3.80 | 3.60 | 0.00 | 0.00% | 0.18 | 0 | 837 | 1.44 | 0.98 | 0.03 | -0.01 | 1/5/2026 | 1/7/2026 4:00:00 PM EST |
| 21.50 | 2.90 | 3.30 | 3.10 | % | 0.14 | 0 | 0 | 0.83 | 0.97 | 0.04 | -0.01 | 1/7/2026 4:00:00 PM EST | |||
| 22.00 | 2.40 | 2.80 | 2.60 | 2.90 | 0.00 | 0.00% | 0.12 | 0 | 3,902 | 0.73 | 0.92 | 0.07 | -0.02 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 22.50 | 1.95 | 2.65 | 2.30 | % | 0.10 | 0 | 0 | 0.94 | 0.88 | 0.11 | -0.02 | 1/7/2026 4:00:00 PM EST | |||
| 23.00 | 1.55 | 1.85 | 1.70 | 1.70 | 0.00 | 0.00% | 0.07 | 11 | 3,766 | 0.57 | 0.82 | 0.14 | -0.03 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 23.50 | 1.15 | 1.45 | 1.30 | 1.43 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.40 | 0.75 | 0.19 | -0.03 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 24.00 | 0.80 | 1.00 | 0.90 | 0.95 | -0.13 | -12.04% | 0.04 | 137 | 16,829 | 0.37 | 0.65 | 0.22 | -0.04 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 24.50 | 0.65 | 0.75 | 0.70 | 0.68 | -0.02 | -2.86% | 0.03 | 632 | 866 | 0.43 | 0.53 | 0.25 | -0.04 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 25.00 | 0.35 | 0.55 | 0.45 | 0.40 | -0.12 | -23.08% | 0.02 | 33 | 22,583 | 0.41 | 0.41 | 0.24 | -0.03 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 25.50 | 0.15 | 0.40 | 0.28 | 0.25 | -0.07 | -21.88% | 0.01 | 3 | 770 | 0.40 | 0.30 | 0.22 | -0.03 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 26.00 | 0.10 | 0.25 | 0.18 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 633 | 0.41 | 0.21 | 0.17 | -0.03 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 26.50 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.52 | 0.14 | 0.13 | -0.02 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 957 | 0.55 | 0.08 | 0.09 | -0.01 | 1/5/2026 | 1/7/2026 4:00:00 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.55 | 0.05 | 0.06 | -0.01 | 12/22/2025 | 1/7/2026 4:00:00 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 653 | 0.61 | 0.03 | 0.04 | -0.01 | 12/24/2025 | 1/7/2026 4:00:00 PM EST |
| 28.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.58 | 0.02 | 0.02 | 0.00 | 12/26/2025 | 1/7/2026 4:00:00 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5,067 | 0.63 | 0.01 | 0.01 | 0.00 | 10/16/2025 | 1/7/2026 4:00:00 PM EST |
| 29.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.01 | 0.00 | 1/7/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 593 | 0.73 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/7/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:00 PM EST | |||
| 32.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.40 | 0.20 | % | 0.07 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 1/7/2026 4:00:00 PM EST |
| 8.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 181 | 5.14 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 1/7/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 244 | 4.21 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 1/7/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 318 | 2.28 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 713 | 2.07 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.02 | -66.67% | 0.01 | 3 | 2,351 | 2.26 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 326 | 1.64 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 519 | 1.44 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 169 | 1.86 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/7/2026 4:00:00 PM EST |
| 18.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 360 | 0.93 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 4:00:00 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 6,880 | 0.77 | -0.01 | 0.01 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 20.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.90 | -0.01 | 0.01 | 0.00 | 1/7/2026 4:00:00 PM EST | |||
| 21.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 469 | 0.81 | -0.02 | 0.03 | -0.01 | 12/30/2025 | 1/7/2026 4:00:00 PM EST |
| 21.50 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.95 | -0.03 | 0.04 | -0.01 | 12/29/2025 | 1/7/2026 4:00:00 PM EST |
| 22.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 6 | 2,890 | 0.55 | -0.08 | 0.07 | -0.02 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 22.50 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.49 | -0.12 | 0.11 | -0.02 | 1/5/2026 | 1/7/2026 4:00:00 PM EST |
| 23.00 | 0.10 | 0.25 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 841 | 0.46 | -0.18 | 0.14 | -0.03 | 1/5/2026 | 1/7/2026 4:00:00 PM EST |
| 23.50 | 0.20 | 0.35 | 0.28 | 0.25 | +0.05 | +25.00% | 0.01 | 23 | 488 | 0.45 | -0.25 | 0.19 | -0.03 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 24.00 | 0.35 | 0.40 | 0.38 | 0.38 | +0.03 | +8.58% | 0.02 | 15 | 476 | 0.41 | -0.35 | 0.22 | -0.04 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 24.50 | 0.55 | 0.70 | 0.63 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 638 | 0.43 | -0.47 | 0.25 | -0.04 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 25.00 | 0.80 | 1.00 | 0.90 | 0.85 | +0.15 | +21.43% | 0.04 | 24 | 771 | 0.43 | -0.59 | 0.24 | -0.03 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 25.50 | 1.00 | 1.30 | 1.15 | 1.31 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.36 | -0.70 | 0.22 | -0.03 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 26.00 | 1.25 | 1.80 | 1.53 | 1.63 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.57 | -0.79 | 0.17 | -0.03 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 26.50 | 1.90 | 2.25 | 2.08 | 2.05 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.62 | -0.86 | 0.13 | -0.02 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 27.00 | 1.75 | 3.20 | 2.48 | % | 0.09 | 0 | 0 | 1.06 | -0.92 | 0.09 | -0.01 | 1/7/2026 4:00:00 PM EST | |||
| 27.50 | 2.50 | 3.30 | 2.90 | % | 0.11 | 0 | 0 | 0.83 | -0.95 | 0.06 | -0.01 | 1/7/2026 4:00:00 PM EST | |||
| 28.00 | 2.65 | 3.70 | 3.18 | % | 0.11 | 0 | 0 | 0.81 | -0.97 | 0.04 | -0.01 | 1/7/2026 4:00:00 PM EST | |||
| 28.50 | 3.20 | 4.80 | 4.00 | % | 0.14 | 0 | 0 | 1.40 | -0.98 | 0.02 | 0.00 | 1/7/2026 4:00:00 PM EST | |||
| 29.00 | 4.00 | 4.70 | 4.35 | % | 0.15 | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 1/7/2026 4:00:00 PM EST | |||
| 29.50 | 4.50 | 5.30 | 4.90 | % | 0.17 | 0 | 0 | 1.12 | -1.00 | 0.01 | 0.00 | 1/7/2026 4:00:00 PM EST | |||
| 30.00 | 5.00 | 6.30 | 5.65 | % | 0.19 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:00 PM EST | |||
| 31.00 | 5.70 | 7.30 | 6.50 | % | 0.21 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:00 PM EST | |||
| 32.00 | 6.70 | 7.80 | 7.25 | % | 0.23 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:00 PM EST |