Options Chain for FIRST HORIZON CORPORATION COM (FHN) - $23.06 as of 10/21/2026 7:55:02 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 | 1.62 | 1.00 | 0.00 | 0.00 | 10/21/2026 3:59:59 PM EST | |||
| 15.00 | 7.70 | 8.80 | 8.25 | 8.20 | 0.00 | 0.00% | 0.55 | 0 | 10 | 1.44 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/21/2026 3:59:59 PM EST |
| 16.00 | 6.70 | 7.80 | 7.25 | % | 0.45 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/21/2026 3:59:59 PM EST | |||
| 17.00 | 5.70 | 6.80 | 6.25 | % | 0.37 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/21/2026 3:59:59 PM EST | |||
| 18.00 | 4.80 | 5.80 | 5.30 | % | 0.29 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/21/2026 3:59:59 PM EST | |||
| 19.00 | 3.80 | 4.70 | 4.25 | % | 0.22 | 0 | 0 | 0.77 | 0.99 | 0.01 | 0.00 | 10/21/2026 3:59:59 PM EST | |||
| 20.00 | 3.00 | 3.50 | 3.25 | 3.30 | -0.90 | -21.43% | 0.16 | 13 | 24 | 0.51 | 0.97 | 0.03 | 0.00 | 10/21/2026 | 10/21/2026 3:59:59 PM EST |
| 21.00 | 2.15 | 2.60 | 2.38 | 2.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.45 | 0.90 | 0.09 | -0.01 | 10/16/2026 | 10/21/2026 3:59:59 PM EST |
| 22.00 | 1.30 | 1.65 | 1.48 | 1.50 | 0.00 | 0.00% | 0.07 | 0 | 46 | 0.24 | 0.78 | 0.17 | -0.01 | 10/15/2026 | 10/21/2026 3:59:59 PM EST |
| 23.00 | 0.65 | 0.90 | 0.78 | 0.72 | 0.00 | 0.00% | 0.03 | 0 | 73 | 0.24 | 0.58 | 0.24 | -0.01 | 10/20/2026 | 10/21/2026 3:59:59 PM EST |
| 24.00 | 0.25 | 0.40 | 0.33 | 0.32 | +0.02 | +6.67% | 0.01 | 20 | 1,618 | 0.23 | 0.33 | 0.24 | -0.01 | 10/21/2026 | 10/21/2026 3:59:59 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 32 | 842 | 0.22 | 0.14 | 0.15 | -0.01 | 10/21/2026 | 10/21/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 0.00 | 57 | 2,158 | 0.25 | 0.05 | 0.06 | 0.00 | 10/21/2026 | 10/21/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 30,289 | 0.37 | 0.01 | 0.02 | 0.00 | 10/21/2026 | 10/21/2026 3:59:59 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 50,104 | 129,567 | 0.38 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 637 | 0.44 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.49 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/21/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.54 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 3:59:59 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.59 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/21/2026 3:59:59 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:59 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 | 0.93 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 10/21/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 10/21/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 10/21/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.65 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/21/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 262 | 0.67 | -0.01 | 0.01 | 0.00 | 10/8/2026 | 10/21/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.55 | -0.03 | 0.03 | 0.00 | 10/19/2026 | 10/21/2026 3:59:59 PM EST |
| 21.00 | 0.05 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.29 | -0.10 | 0.09 | -0.01 | 10/16/2026 | 10/21/2026 3:59:59 PM EST |
| 22.00 | 0.15 | 0.30 | 0.23 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.26 | -0.22 | 0.17 | -0.01 | 10/20/2026 | 10/21/2026 3:59:59 PM EST |
| 23.00 | 0.45 | 0.65 | 0.55 | 0.45 | -0.08 | -15.10% | 0.02 | 50 | 203 | 0.25 | -0.42 | 0.24 | -0.01 | 10/21/2026 | 10/21/2026 3:59:59 PM EST |
| 24.00 | 0.95 | 1.15 | 1.05 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 174 | 0.22 | -0.67 | 0.24 | -0.01 | 10/19/2026 | 10/21/2026 3:59:59 PM EST |
| 25.00 | 1.70 | 1.90 | 1.80 | 2.27 | 0.00 | 0.00% | 0.07 | 0 | 123 | 0.26 | -0.86 | 0.15 | -0.01 | 10/13/2026 | 10/21/2026 3:59:59 PM EST |
| 26.00 | 2.20 | 3.40 | 2.80 | 2.73 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.60 | -0.95 | 0.06 | 0.00 | 9/23/2026 | 10/21/2026 3:59:59 PM EST |
| 27.00 | 3.20 | 4.30 | 3.75 | 2.45 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.65 | -0.99 | 0.02 | 0.00 | 6/30/2026 | 10/21/2026 3:59:59 PM EST |
| 28.00 | 4.20 | 5.30 | 4.75 | % | 0.17 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/21/2026 3:59:59 PM EST | |||
| 29.00 | 5.20 | 6.30 | 5.75 | % | 0.20 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/21/2026 3:59:59 PM EST | |||
| 30.00 | 6.30 | 7.30 | 6.80 | % | 0.23 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/21/2026 3:59:59 PM EST | |||
| 31.00 | 7.30 | 8.40 | 7.85 | 7.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/21/2026 3:59:59 PM EST |
| 32.00 | 8.30 | 9.40 | 8.85 | % | 0.28 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/21/2026 3:59:59 PM EST | |||
| 33.00 | 9.30 | 10.40 | 9.85 | % | 0.30 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/21/2026 3:59:59 PM EST |