Options Chain for FIRST HORIZON CORPORATION COM (FHN) - $23.43 as of 10/10/2025 3:02:47 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 | 8.70 | 9.80 | 9.25 | % | 0.66 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:52 PM EST | |||
| 15.00 | 7.70 | 8.80 | 8.25 | % | 0.55 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:52 PM EST | |||
| 16.00 | 6.60 | 7.80 | 7.20 | % | 0.45 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:52 PM EST | |||
| 17.00 | 5.70 | 6.80 | 6.25 | % | 0.37 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:52 PM EST | |||
| 18.00 | 4.60 | 5.80 | 5.20 | 5.17 | 0.00 | 0.00% | 0.29 | 0 | 34 | 2.28 | 1.00 | 0.01 | 0.00 | 10/8/2025 | 10/10/2025 1:58:52 PM EST |
| 19.00 | 3.80 | 4.80 | 4.30 | 3.44 | 0.00 | 0.00% | 0.23 | 0 | 8 | 1.96 | 0.98 | 0.02 | -0.01 | 10/1/2025 | 10/10/2025 1:58:52 PM EST |
| 20.00 | 2.80 | 3.70 | 3.25 | 2.50 | 0.00 | 0.00% | 0.16 | 0 | 18 | 1.64 | 0.94 | 0.06 | -0.02 | 10/1/2025 | 10/10/2025 1:58:52 PM EST |
| 21.00 | 1.95 | 2.45 | 2.20 | 2.25 | 0.00 | 0.00% | 0.10 | 0 | 4,911 | 0.72 | 0.86 | 0.11 | -0.04 | 10/9/2025 | 10/10/2025 1:58:52 PM EST |
| 22.00 | 1.25 | 1.40 | 1.33 | 1.47 | 0.00 | 0.00% | 0.06 | 0 | 332 | 0.59 | 0.71 | 0.17 | -0.05 | 10/9/2025 | 10/10/2025 1:58:52 PM EST |
| 23.00 | 0.55 | 0.80 | 0.68 | 0.75 | -0.15 | -16.67% | 0.03 | 24 | 2,219 | 0.64 | 0.52 | 0.20 | -0.06 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 24.00 | 0.40 | 0.50 | 0.45 | 0.45 | +0.05 | +12.50% | 0.02 | 5,512 | 1,912 | 0.68 | 0.34 | 0.18 | -0.06 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 25.00 | 0.20 | 0.25 | 0.23 | 0.22 | +0.02 | +10.00% | 0.01 | 8,822 | 2,121 | 0.66 | 0.20 | 0.13 | -0.04 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 26.00 | 0.05 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 44 | 436 | 0.66 | 0.11 | 0.08 | -0.03 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 30 | 100 | 0.70 | 0.05 | 0.05 | -0.02 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.82 | 0.02 | 0.02 | -0.01 | 10/10/2025 1:58:52 PM EST | |||
| 29.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.94 | 0.01 | 0.01 | 0.00 | 10/10/2025 1:58:52 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:52 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:52 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:52 PM EST | |||
| 16.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:52 PM EST | |||
| 17.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:52 PM EST | |||
| 18.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.02 | 0.00 | 0.01 | 0.00 | 10/2/2025 | 10/10/2025 1:58:52 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.97 | -0.02 | 0.02 | -0.01 | 9/3/2025 | 10/10/2025 1:58:52 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 4 | 217 | 0.71 | -0.06 | 0.06 | -0.02 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 21.00 | 0.15 | 0.25 | 0.20 | 0.08 | 0.00 | 0.00% | 0.01 | 42 | 265 | 0.61 | -0.14 | 0.11 | -0.04 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 22.00 | 0.40 | 0.50 | 0.45 | 0.45 | +0.22 | +95.66% | 0.02 | 9,035 | 2,283 | 0.62 | -0.29 | 0.17 | -0.05 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 23.00 | 0.70 | 1.00 | 0.85 | 0.91 | +0.43 | +89.59% | 0.04 | 127 | 1,203 | 0.65 | -0.48 | 0.20 | -0.06 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 24.00 | 1.35 | 1.70 | 1.53 | 1.42 | +0.47 | +49.48% | 0.06 | 9,001 | 10,463 | 0.72 | -0.66 | 0.18 | -0.06 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 25.00 | 2.15 | 2.70 | 2.43 | 2.50 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.94 | -0.80 | 0.13 | -0.04 | 9/25/2025 | 10/10/2025 1:58:52 PM EST |
| 26.00 | 2.60 | 3.40 | 3.00 | % | 0.12 | 0 | 0 | 1.04 | -0.89 | 0.08 | -0.03 | 10/10/2025 1:58:52 PM EST | |||
| 27.00 | 3.30 | 4.30 | 3.80 | % | 0.14 | 0 | 0 | 1.10 | -0.95 | 0.05 | -0.02 | 10/10/2025 1:58:52 PM EST | |||
| 28.00 | 4.20 | 5.30 | 4.75 | % | 0.17 | 0 | 0 | 1.26 | -0.98 | 0.02 | -0.01 | 10/10/2025 1:58:52 PM EST | |||
| 29.00 | 5.20 | 6.40 | 5.80 | % | 0.20 | 0 | 0 | 1.54 | -0.99 | 0.01 | 0.00 | 10/10/2025 1:58:52 PM EST | |||
| 30.00 | 6.20 | 7.40 | 6.80 | % | 0.23 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:52 PM EST |