Options Chain for FIRST HORIZON CORPORATION COM (FHN) - $21.35 as of 11/7/2025 12:34:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | % | 0.00 | 0 | 0 | 1.76 | 0.99 | 0.00 | 0.00 | 11/7/2025 11:58:54 AM EST | ||||||
| 15.50 | 4.10 | 7.80 | 5.95 | % | 0.38 | 0 | 0 | 1.66 | 0.99 | 0.01 | 0.00 | 11/7/2025 11:58:54 AM EST | |||
| 16.00 | 3.60 | 7.30 | 5.45 | % | 0.34 | 0 | 0 | 1.56 | 0.98 | 0.01 | 0.00 | 11/7/2025 11:58:54 AM EST | |||
| 16.50 | 4.50 | 6.10 | 5.30 | % | 0.32 | 0 | 0 | 1.16 | 0.96 | 0.02 | -0.01 | 11/7/2025 11:58:54 AM EST | |||
| 17.00 | 4.00 | 4.70 | 4.35 | % | 0.26 | 0 | 0 | 0.64 | 0.95 | 0.03 | -0.01 | 11/7/2025 11:58:54 AM EST | |||
| 17.50 | 3.40 | 4.20 | 3.80 | % | 0.22 | 0 | 0 | 0.58 | 0.92 | 0.05 | -0.01 | 11/7/2025 11:58:54 AM EST | |||
| 18.00 | 3.10 | 4.60 | 3.85 | % | 0.21 | 0 | 0 | 0.92 | 0.89 | 0.06 | -0.01 | 11/7/2025 11:58:54 AM EST | |||
| 18.50 | 2.55 | 3.30 | 2.93 | % | 0.16 | 0 | 0 | 0.51 | 0.86 | 0.07 | -0.01 | 11/7/2025 11:58:54 AM EST | |||
| 19.00 | 2.10 | 2.85 | 2.48 | % | 0.13 | 0 | 0 | 0.47 | 0.82 | 0.09 | -0.01 | 11/7/2025 11:58:54 AM EST | |||
| 19.50 | 1.75 | 3.60 | 2.68 | % | 0.14 | 0 | 0 | 0.87 | 0.77 | 0.10 | -0.01 | 11/7/2025 11:58:54 AM EST | |||
| 20.00 | 1.35 | 2.05 | 1.70 | % | 0.08 | 0 | 0 | 0.42 | 0.71 | 0.12 | -0.01 | 11/7/2025 11:58:54 AM EST | |||
| 20.50 | 1.30 | 2.25 | 1.78 | % | 0.09 | 0 | 0 | 0.43 | 0.64 | 0.13 | -0.01 | 11/7/2025 11:58:54 AM EST | |||
| 21.00 | 0.95 | 1.85 | 1.40 | % | 0.07 | 0 | 0 | 0.39 | 0.58 | 0.14 | -0.01 | 11/7/2025 11:58:54 AM EST | |||
| 21.50 | 0.75 | 1.60 | 1.18 | % | 0.05 | 0 | 0 | 0.40 | 0.51 | 0.15 | -0.01 | 11/7/2025 11:58:54 AM EST | |||
| 22.00 | 0.55 | 1.35 | 0.95 | % | 0.04 | 0 | 0 | 0.39 | 0.43 | 0.14 | -0.01 | 11/7/2025 11:58:54 AM EST | |||
| 22.50 | 0.40 | 0.70 | 0.55 | % | 0.02 | 0 | 0 | 0.32 | 0.37 | 0.14 | -0.01 | 11/7/2025 11:58:54 AM EST | |||
| 23.00 | 0.25 | 0.70 | 0.48 | % | 0.02 | 0 | 0 | 0.34 | 0.30 | 0.13 | -0.01 | 11/7/2025 11:58:54 AM EST | |||
| 23.50 | 0.20 | 0.60 | 0.40 | % | 0.02 | 0 | 0 | 0.35 | 0.24 | 0.12 | -0.01 | 11/7/2025 11:58:54 AM EST | |||
| 24.00 | 0.10 | 0.35 | 0.23 | % | 0.01 | 0 | 0 | 0.31 | 0.19 | 0.10 | -0.01 | 11/7/2025 11:58:54 AM EST | |||
| 24.50 | 0.05 | 0.30 | 0.18 | % | 0.01 | 0 | 0 | 0.32 | 0.15 | 0.09 | -0.01 | 11/7/2025 11:58:54 AM EST | |||
| 25.00 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 0.33 | 0.11 | 0.07 | -0.01 | 11/7/2025 11:58:54 AM EST | |||
| 25.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.41 | 0.09 | 0.06 | 0.00 | 11/7/2025 11:58:54 AM EST | |||
| 26.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.44 | 0.07 | 0.05 | 0.00 | 11/7/2025 11:58:54 AM EST | |||
| 26.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.43 | 0.05 | 0.04 | 0.00 | 11/7/2025 11:58:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | % | 0.00 | 0 | 0 | 1.82 | -0.01 | 0.00 | 0.00 | 11/7/2025 11:58:54 AM EST | ||||||
| 15.50 | 0.00 | 2.20 | 1.10 | % | 0.07 | 0 | 0 | 1.74 | -0.01 | 0.01 | 0.00 | 11/7/2025 11:58:54 AM EST | |||
| 16.00 | 0.00 | 2.20 | 1.10 | % | 0.07 | 0 | 0 | 1.65 | -0.02 | 0.01 | 0.00 | 11/7/2025 11:58:54 AM EST | |||
| 16.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.53 | -0.04 | 0.02 | -0.01 | 11/7/2025 11:58:54 AM EST | |||
| 17.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.52 | -0.05 | 0.03 | -0.01 | 11/7/2025 11:58:54 AM EST | |||
| 17.50 | 0.05 | 0.20 | 0.13 | % | 0.01 | 0 | 0 | 0.40 | -0.08 | 0.05 | -0.01 | 11/7/2025 11:58:54 AM EST | |||
| 18.00 | 0.10 | 0.25 | 0.18 | % | 0.01 | 0 | 0 | 0.40 | -0.11 | 0.06 | -0.01 | 11/7/2025 11:58:54 AM EST | |||
| 18.50 | 0.15 | 0.35 | 0.25 | % | 0.01 | 0 | 0 | 0.40 | -0.14 | 0.07 | -0.01 | 11/7/2025 11:58:54 AM EST | |||
| 19.00 | 0.20 | 0.40 | 0.30 | % | 0.02 | 0 | 0 | 0.37 | -0.18 | 0.09 | -0.01 | 11/7/2025 11:58:54 AM EST | |||
| 19.50 | 0.30 | 0.55 | 0.43 | % | 0.02 | 0 | 0 | 0.37 | -0.23 | 0.10 | -0.01 | 11/7/2025 11:58:54 AM EST | |||
| 20.00 | 0.25 | 0.85 | 0.55 | % | 0.03 | 0 | 0 | 0.36 | -0.29 | 0.12 | -0.01 | 11/7/2025 11:58:54 AM EST | |||
| 20.50 | 0.05 | 0.85 | 0.45 | % | 0.02 | 0 | 0 | 0.25 | -0.36 | 0.13 | -0.01 | 11/7/2025 11:58:54 AM EST | |||
| 21.00 | 0.55 | 1.10 | 0.83 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.32 | -0.42 | 0.14 | -0.01 | 11/6/2025 | 11/7/2025 11:58:54 AM EST |
| 21.50 | 0.90 | 1.55 | 1.23 | % | 0.06 | 0 | 0 | 0.37 | -0.49 | 0.15 | -0.01 | 11/7/2025 11:58:54 AM EST | |||
| 22.00 | 1.20 | 1.70 | 1.45 | % | 0.07 | 0 | 0 | 0.35 | -0.57 | 0.14 | -0.01 | 11/7/2025 11:58:54 AM EST | |||
| 22.50 | 1.25 | 2.25 | 1.75 | % | 0.08 | 0 | 0 | 0.51 | -0.63 | 0.14 | -0.01 | 11/7/2025 11:58:54 AM EST | |||
| 23.00 | 1.90 | 3.90 | 2.90 | % | 0.13 | 0 | 0 | 0.59 | -0.70 | 0.13 | -0.01 | 11/7/2025 11:58:54 AM EST | |||
| 23.50 | 2.20 | 3.20 | 2.70 | % | 0.11 | 0 | 0 | 0.60 | -0.76 | 0.12 | -0.01 | 11/7/2025 11:58:54 AM EST | |||
| 24.00 | 2.75 | 3.50 | 3.13 | % | 0.13 | 0 | 0 | 0.58 | -0.81 | 0.10 | -0.01 | 11/7/2025 11:58:54 AM EST | |||
| 24.50 | 3.10 | 4.00 | 3.55 | % | 0.14 | 0 | 0 | 0.63 | -0.85 | 0.09 | -0.01 | 11/7/2025 11:58:54 AM EST | |||
| 25.00 | 3.50 | 4.30 | 3.90 | % | 0.16 | 0 | 0 | 0.59 | -0.89 | 0.07 | -0.01 | 11/7/2025 11:58:54 AM EST | |||
| 25.50 | 4.00 | 4.80 | 4.40 | % | 0.17 | 0 | 0 | 0.63 | -0.91 | 0.06 | 0.00 | 11/7/2025 11:58:54 AM EST | |||
| 26.00 | 4.60 | 5.30 | 4.95 | % | 0.19 | 0 | 0 | 0.67 | -0.93 | 0.05 | 0.00 | 11/7/2025 11:58:54 AM EST | |||
| 26.50 | 4.20 | 5.90 | 5.05 | % | 0.19 | 0 | 0 | 0.75 | -0.95 | 0.04 | 0.00 | 11/7/2025 11:58:54 AM EST |