Options Chain for FIRST HORIZON CORPORATION COM (FHN) - $25.08 as of 7/16/2026 6:28:17 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 | 10.70 | 12.20 | 11.45 | % | 0.82 | 0 | 0 | 0.97 | 0.99 | 0.00 | 0.00 | 7/16/2026 4:00:00 PM EST | |||
| 15.00 | 9.70 | 11.20 | 10.45 | 9.75 | 0.00 | 0.00% | 0.70 | 0 | 20 | 0.92 | 0.99 | 0.00 | 0.00 | 4/20/2026 | 7/16/2026 4:00:00 PM EST |
| 16.00 | 8.80 | 10.20 | 9.50 | % | 0.59 | 0 | 0 | 0.83 | 0.98 | 0.01 | 0.00 | 7/16/2026 4:00:00 PM EST | |||
| 17.00 | 7.80 | 9.20 | 8.50 | % | 0.50 | 0 | 0 | 0.75 | 0.97 | 0.01 | 0.00 | 7/16/2026 4:00:00 PM EST | |||
| 18.00 | 6.90 | 8.00 | 7.45 | % | 0.41 | 0 | 0 | 0.59 | 0.94 | 0.02 | 0.00 | 7/16/2026 4:00:00 PM EST | |||
| 19.00 | 6.00 | 6.90 | 6.45 | % | 0.34 | 0 | 0 | 0.49 | 0.92 | 0.03 | 0.00 | 7/16/2026 4:00:00 PM EST | |||
| 20.00 | 5.20 | 6.20 | 5.70 | 5.55 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.51 | 0.89 | 0.03 | 0.00 | 6/15/2026 | 7/16/2026 4:00:00 PM EST |
| 21.00 | 4.30 | 5.30 | 4.80 | 3.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.46 | 0.85 | 0.04 | -0.01 | 3/31/2026 | 7/16/2026 4:00:00 PM EST |
| 22.00 | 3.50 | 4.50 | 4.00 | 3.17 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.28 | 0.80 | 0.06 | -0.01 | 5/14/2026 | 7/16/2026 4:00:00 PM EST |
| 23.00 | 2.70 | 3.70 | 3.20 | 3.74 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.28 | 0.74 | 0.07 | -0.01 | 7/1/2026 | 7/16/2026 4:00:00 PM EST |
| 24.00 | 2.05 | 2.65 | 2.35 | 2.27 | 0.00 | 0.00% | 0.10 | 0 | 69 | 0.25 | 0.67 | 0.08 | -0.01 | 7/15/2026 | 7/16/2026 4:00:00 PM EST |
| 25.00 | 1.50 | 2.00 | 1.75 | 1.95 | -0.03 | -1.52% | 0.07 | 150 | 323 | 0.25 | 0.58 | 0.09 | -0.01 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 26.00 | 1.00 | 1.75 | 1.38 | 1.75 | 0.00 | 0.00% | 0.05 | 0 | 1,904 | 0.27 | 0.48 | 0.10 | -0.01 | 7/14/2026 | 7/16/2026 4:00:00 PM EST |
| 27.00 | 0.80 | 1.25 | 1.03 | 0.99 | -0.39 | -28.27% | 0.04 | 100,001 | 444 | 0.27 | 0.38 | 0.09 | -0.01 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 28.00 | 0.50 | 0.80 | 0.65 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 334 | 0.26 | 0.30 | 0.09 | -0.01 | 7/14/2026 | 7/16/2026 4:00:00 PM EST |
| 29.00 | 0.35 | 0.55 | 0.45 | 0.40 | -0.30 | -42.86% | 0.02 | 1 | 1,704 | 0.26 | 0.22 | 0.07 | 0.00 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 30.00 | 0.15 | 0.40 | 0.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 171 | 0.25 | 0.16 | 0.06 | 0.00 | 7/14/2026 | 7/16/2026 4:00:00 PM EST |
| 31.00 | 0.05 | 0.40 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.26 | 0.11 | 0.05 | 0.00 | 7/13/2026 | 7/16/2026 4:00:00 PM EST |
| 32.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.35 | 0.09 | 0.04 | 0.00 | 7/9/2026 | 7/16/2026 4:00:00 PM EST |
| 33.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.37 | 0.06 | 0.03 | 0.00 | 7/16/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.58 | -0.01 | 0.00 | 0.00 | 4/29/2026 | 7/16/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.74 | -0.01 | 0.00 | 0.00 | 5/18/2026 | 7/16/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.62 | -0.02 | 0.01 | 0.00 | 4/29/2026 | 7/16/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.56 | -0.03 | 0.01 | 0.00 | 7/16/2026 4:00:00 PM EST | |||
| 18.00 | 0.05 | 0.40 | 0.23 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.42 | -0.06 | 0.02 | 0.00 | 7/14/2026 | 7/16/2026 4:00:00 PM EST |
| 19.00 | 0.05 | 0.50 | 0.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 262 | 0.39 | -0.08 | 0.03 | 0.00 | 5/22/2026 | 7/16/2026 4:00:00 PM EST |
| 20.00 | 0.15 | 0.40 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.35 | -0.11 | 0.03 | 0.00 | 7/15/2026 | 7/16/2026 4:00:00 PM EST |
| 21.00 | 0.15 | 0.60 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 63 | 0.33 | -0.15 | 0.04 | -0.01 | 6/30/2026 | 7/16/2026 4:00:00 PM EST |
| 22.00 | 0.25 | 0.80 | 0.53 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 66 | 0.31 | -0.20 | 0.06 | -0.01 | 7/7/2026 | 7/16/2026 4:00:00 PM EST |
| 23.00 | 0.65 | 1.00 | 0.83 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 98 | 0.32 | -0.26 | 0.07 | -0.01 | 6/29/2026 | 7/16/2026 4:00:00 PM EST |
| 24.00 | 0.80 | 1.30 | 1.05 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 53 | 0.30 | -0.33 | 0.08 | -0.01 | 6/29/2026 | 7/16/2026 4:00:00 PM EST |
| 25.00 | 1.10 | 1.75 | 1.43 | 1.40 | 0.00 | 0.00% | 0.06 | 0 | 125 | 0.28 | -0.42 | 0.09 | -0.01 | 7/13/2026 | 7/16/2026 4:00:00 PM EST |
| 26.00 | 1.50 | 2.30 | 1.90 | 1.90 | 0.00 | 0.00% | 0.07 | 0 | 42 | 0.27 | -0.52 | 0.10 | -0.01 | 6/30/2026 | 7/16/2026 4:00:00 PM EST |
| 27.00 | 2.10 | 2.95 | 2.53 | 2.45 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.27 | -0.62 | 0.09 | -0.01 | 6/30/2026 | 7/16/2026 4:00:00 PM EST |
| 28.00 | 3.10 | 3.70 | 3.40 | % | 0.12 | 0 | 0 | 0.30 | -0.70 | 0.09 | -0.01 | 7/16/2026 4:00:00 PM EST | |||
| 29.00 | 3.80 | 4.50 | 4.15 | % | 0.14 | 0 | 0 | 0.29 | -0.78 | 0.07 | 0.00 | 7/16/2026 4:00:00 PM EST | |||
| 30.00 | 4.70 | 5.50 | 5.10 | % | 0.17 | 0 | 0 | 0.39 | -0.84 | 0.06 | 0.00 | 7/16/2026 4:00:00 PM EST | |||
| 31.00 | 5.50 | 6.40 | 5.95 | % | 0.19 | 0 | 0 | 0.41 | -0.89 | 0.05 | 0.00 | 7/16/2026 4:00:00 PM EST | |||
| 32.00 | 6.20 | 7.50 | 6.85 | % | 0.21 | 0 | 0 | 0.49 | -0.91 | 0.04 | 0.00 | 7/16/2026 4:00:00 PM EST | |||
| 33.00 | 7.40 | 8.40 | 7.90 | % | 0.24 | 0 | 0 | 0.50 | -0.94 | 0.03 | 0.00 | 7/16/2026 4:00:00 PM EST |