Options Chain for FIRST HORIZON CORPORATION COM (FHN) - $21.96 as of 8/22/2025 3:45:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 7.30 | 8.70 | 8.00 | % | 0.57 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 15.00 | 7.50 | 7.60 | 7.55 | % | 0.50 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 16.00 | 6.50 | 6.70 | 6.60 | % | 0.41 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 17.00 | 5.50 | 5.70 | 5.60 | % | 0.33 | 0 | 0 | 0.57 | 0.99 | 0.02 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 18.00 | 4.50 | 4.70 | 4.60 | % | 0.26 | 0 | 0 | 0.48 | 0.96 | 0.03 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 19.00 | 3.60 | 3.70 | 3.65 | 3.09 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.36 | 0.90 | 0.05 | 0.00 | 8/15/2025 | 8/22/2025 3:59:52 PM EST |
| 20.00 | 2.70 | 2.85 | 2.78 | 2.44 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.33 | 0.84 | 0.09 | -0.01 | 8/15/2025 | 8/22/2025 3:59:52 PM EST |
| 21.00 | 1.95 | 2.05 | 2.00 | 2.16 | +0.41 | +23.43% | 0.10 | 10 | 10 | 0.31 | 0.73 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 22.00 | 1.25 | 1.40 | 1.33 | 1.15 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.30 | 0.60 | 0.14 | -0.01 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 23.00 | 0.70 | 0.90 | 0.80 | 0.71 | +0.01 | +1.43% | 0.03 | 2 | 428 | 0.29 | 0.45 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 24.00 | 0.40 | 0.60 | 0.50 | 0.45 | +0.05 | +12.50% | 0.02 | 44 | 930 | 0.30 | 0.31 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 25.00 | 0.20 | 0.35 | 0.28 | 0.29 | +0.07 | +31.82% | 0.01 | 114 | 120 | 0.30 | 0.20 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.35 | 0.13 | 0.08 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | 0.08 | 0.05 | 0.00 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 28.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.60 | 0.04 | 0.03 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 29.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.54 | 0.02 | 0.02 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.64 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.02 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 18.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.43 | -0.04 | 0.03 | 0.00 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 19.00 | 0.10 | 0.20 | 0.15 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | -0.10 | 0.05 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 20.00 | 0.20 | 0.35 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.37 | -0.16 | 0.09 | -0.01 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 21.00 | 0.40 | 0.55 | 0.48 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.32 | -0.27 | 0.12 | -0.01 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 22.00 | 0.70 | 0.90 | 0.80 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.30 | -0.40 | 0.14 | -0.01 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 23.00 | 1.20 | 1.35 | 1.28 | % | 0.06 | 0 | 0 | 0.29 | -0.55 | 0.15 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 24.00 | 1.85 | 2.05 | 1.95 | % | 0.08 | 0 | 0 | 0.29 | -0.69 | 0.14 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 25.00 | 2.65 | 2.85 | 2.75 | % | 0.11 | 0 | 0 | 0.30 | -0.80 | 0.11 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 26.00 | 3.60 | 3.80 | 3.70 | % | 0.14 | 0 | 0 | 0.29 | -0.87 | 0.08 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 27.00 | 4.50 | 4.70 | 4.60 | % | 0.17 | 0 | 0 | 0.32 | -0.92 | 0.05 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 28.00 | 5.50 | 5.70 | 5.60 | % | 0.20 | 0 | 0 | 0.50 | -0.96 | 0.03 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 29.00 | 6.50 | 6.70 | 6.60 | % | 0.23 | 0 | 0 | 0.61 | -0.98 | 0.02 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 30.00 | 7.50 | 7.70 | 7.60 | % | 0.25 | 0 | 0 | 0.45 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:52 PM EST |