Options Chain for FIRST HORIZON CORPORATION COM (FHN) - $23.19 as of 9/25/2026 7:30:04 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 | 9.20 | 9.80 | 9.50 | % | 0.68 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 15.00 | 8.00 | 9.20 | 8.60 | 11.44 | 0.00 | 0.00% | 0.57 | 0 | 9 | 1.13 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 9/25/2026 4:00:01 PM EST |
| 16.00 | 7.10 | 8.20 | 7.65 | % | 0.48 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 17.00 | 6.20 | 6.90 | 6.55 | % | 0.39 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 18.00 | 5.20 | 6.20 | 5.70 | % | 0.32 | 0 | 0 | 0.78 | 0.99 | 0.01 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 19.00 | 4.30 | 4.90 | 4.60 | % | 0.24 | 0 | 0 | 0.53 | 0.97 | 0.03 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 20.00 | 3.40 | 3.90 | 3.65 | 4.20 | 0.00 | 0.00% | 0.18 | 0 | 24 | 0.42 | 0.92 | 0.05 | -0.01 | 9/21/2026 | 9/25/2026 4:00:01 PM EST |
| 21.00 | 2.55 | 3.20 | 2.88 | 3.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.45 | 0.86 | 0.08 | -0.01 | 3/31/2026 | 9/25/2026 4:00:01 PM EST |
| 22.00 | 1.75 | 2.15 | 1.95 | 3.17 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.26 | 0.76 | 0.12 | -0.01 | 5/14/2026 | 9/25/2026 4:00:01 PM EST |
| 23.00 | 1.10 | 1.45 | 1.28 | 2.60 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.26 | 0.62 | 0.16 | -0.01 | 8/19/2026 | 9/25/2026 4:00:01 PM EST |
| 24.00 | 0.60 | 0.90 | 0.75 | 0.57 | 0.00 | 0.00% | 0.03 | 0 | 556 | 0.26 | 0.45 | 0.17 | -0.01 | 9/24/2026 | 9/25/2026 4:00:01 PM EST |
| 25.00 | 0.35 | 0.45 | 0.40 | 0.39 | -0.06 | -13.34% | 0.02 | 11 | 773 | 0.25 | 0.29 | 0.15 | -0.01 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 26.00 | 0.15 | 0.35 | 0.25 | 0.20 | +0.03 | +17.65% | 0.01 | 21 | 2,137 | 0.25 | 0.17 | 0.11 | -0.01 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 27.00 | 0.05 | 0.15 | 0.10 | 0.13 | +0.01 | +8.34% | 0.00 | 20 | 30,277 | 0.26 | 0.10 | 0.07 | 0.00 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 28.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 129,473 | 0.29 | 0.05 | 0.04 | 0.00 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 638 | 0.35 | 0.02 | 0.02 | 0.00 | 9/23/2026 | 9/25/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.34 | 0.01 | 0.01 | 0.00 | 9/21/2026 | 9/25/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.38 | 0.00 | 0.01 | 0.00 | 8/13/2026 | 9/25/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.41 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/25/2026 4:00:01 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 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 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.69 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 9/25/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 9/25/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.54 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 9/25/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.50 | -0.01 | 0.01 | 0.00 | 8/26/2026 | 9/25/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 262 | 0.45 | -0.03 | 0.03 | 0.00 | 5/22/2026 | 9/25/2026 4:00:01 PM EST |
| 20.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.32 | -0.08 | 0.05 | -0.01 | 8/20/2026 | 9/25/2026 4:00:01 PM EST |
| 21.00 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.30 | -0.14 | 0.08 | -0.01 | 8/24/2026 | 9/25/2026 4:00:01 PM EST |
| 22.00 | 0.30 | 0.50 | 0.40 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 69 | 0.28 | -0.24 | 0.12 | -0.01 | 9/21/2026 | 9/25/2026 4:00:01 PM EST |
| 23.00 | 0.60 | 0.80 | 0.70 | 0.70 | -0.23 | -24.74% | 0.03 | 2 | 139 | 0.27 | -0.38 | 0.16 | -0.01 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 24.00 | 1.05 | 1.40 | 1.23 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 131 | 0.27 | -0.55 | 0.17 | -0.01 | 9/22/2026 | 9/25/2026 4:00:01 PM EST |
| 25.00 | 1.70 | 2.10 | 1.90 | 1.15 | 0.00 | 0.00% | 0.08 | 0 | 123 | 0.26 | -0.71 | 0.15 | -0.01 | 9/4/2026 | 9/25/2026 4:00:01 PM EST |
| 26.00 | 2.45 | 2.95 | 2.70 | 2.73 | 0.00 | 0.00% | 0.10 | 0 | 48 | 0.35 | -0.83 | 0.11 | -0.01 | 9/23/2026 | 9/25/2026 4:00:01 PM EST |
| 27.00 | 3.30 | 3.90 | 3.60 | 2.45 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.39 | -0.91 | 0.07 | 0.00 | 6/30/2026 | 9/25/2026 4:00:01 PM EST |
| 28.00 | 3.90 | 5.10 | 4.50 | % | 0.16 | 0 | 0 | 0.53 | -0.95 | 0.04 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 29.00 | 5.30 | 6.10 | 5.70 | % | 0.20 | 0 | 0 | 0.62 | -0.98 | 0.02 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 30.00 | 6.10 | 7.00 | 6.55 | % | 0.22 | 0 | 0 | 0.64 | -0.99 | 0.01 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 31.00 | 6.90 | 8.10 | 7.50 | % | 0.24 | 0 | 0 | 0.73 | -1.00 | 0.01 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 32.00 | 7.90 | 9.10 | 8.50 | % | 0.27 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 33.00 | 9.00 | 10.00 | 9.50 | % | 0.29 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST |