Options Chain for FIRST HORIZON CORPORATION COM (FHN) - $24.42 as of 1/30/2026 3:04:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 7.90 | 9.50 | 8.70 | % | 0.54 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 17.00 | 7.20 | 8.30 | 7.75 | % | 0.46 | 0 | 0 | 1.09 | 0.99 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 18.00 | 6.20 | 7.50 | 6.85 | % | 0.38 | 0 | 0 | 1.06 | 0.98 | 0.01 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 19.00 | 5.20 | 6.30 | 5.75 | 5.60 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.85 | 0.97 | 0.02 | 0.00 | 1/15/2026 | 1/30/2026 4:00:03 PM EST |
| 20.00 | 4.30 | 5.20 | 4.75 | 4.56 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.69 | 0.92 | 0.04 | -0.01 | 1/23/2026 | 1/30/2026 4:00:03 PM EST |
| 21.00 | 3.30 | 4.20 | 3.75 | % | 0.18 | 0 | 0 | 0.58 | 0.87 | 0.06 | -0.01 | 1/30/2026 4:00:03 PM EST | |||
| 22.00 | 2.55 | 3.30 | 2.93 | 2.67 | 0.00 | 0.00% | 0.13 | 0 | 100 | 0.51 | 0.81 | 0.08 | -0.01 | 1/27/2026 | 1/30/2026 4:00:03 PM EST |
| 23.00 | 1.90 | 2.15 | 2.03 | 2.01 | +0.24 | +13.56% | 0.09 | 2 | 378 | 0.31 | 0.71 | 0.11 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 24.00 | 1.20 | 1.45 | 1.33 | 1.10 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.29 | 0.60 | 0.13 | -0.01 | 1/27/2026 | 1/30/2026 4:00:03 PM EST |
| 25.00 | 0.70 | 0.90 | 0.80 | 0.78 | +0.13 | +20.00% | 0.03 | 8 | 99 | 0.28 | 0.46 | 0.15 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 26.00 | 0.35 | 0.55 | 0.45 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 103 | 0.27 | 0.31 | 0.14 | -0.01 | 1/27/2026 | 1/30/2026 4:00:03 PM EST |
| 27.00 | 0.15 | 0.30 | 0.23 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.27 | 0.20 | 0.11 | -0.01 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 28.00 | 0.05 | 0.35 | 0.20 | % | 0.01 | 0 | 0 | 0.30 | 0.11 | 0.08 | -0.01 | 1/30/2026 4:00:03 PM EST | |||
| 29.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | 0.06 | 0.05 | 0.00 | 1/21/2026 | 1/30/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.54 | 0.03 | 0.03 | 0.00 | 1/27/2026 | 1/30/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.60 | 0.01 | 0.01 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 32.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.63 | 0.01 | 0.01 | 0.00 | 1/30/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.94 | -0.01 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.80 | -0.02 | 0.01 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.70 | -0.03 | 0.02 | 0.00 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 20.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | -0.08 | 0.04 | -0.01 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 21.00 | 0.10 | 0.30 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.37 | -0.13 | 0.06 | -0.01 | 1/16/2026 | 1/30/2026 4:00:03 PM EST |
| 22.00 | 0.20 | 0.40 | 0.30 | 0.28 | -0.07 | -20.00% | 0.01 | 2 | 13 | 0.34 | -0.19 | 0.08 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 23.00 | 0.35 | 0.55 | 0.45 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 173 | 0.30 | -0.29 | 0.11 | -0.01 | 1/23/2026 | 1/30/2026 4:00:03 PM EST |
| 24.00 | 0.65 | 0.85 | 0.75 | 0.89 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.29 | -0.40 | 0.13 | -0.01 | 1/28/2026 | 1/30/2026 4:00:03 PM EST |
| 25.00 | 1.10 | 1.35 | 1.23 | % | 0.05 | 0 | 0 | 0.28 | -0.54 | 0.15 | -0.01 | 1/30/2026 4:00:03 PM EST | |||
| 26.00 | 1.80 | 2.00 | 1.90 | % | 0.07 | 0 | 0 | 0.28 | -0.69 | 0.14 | -0.01 | 1/30/2026 4:00:03 PM EST | |||
| 27.00 | 2.50 | 3.20 | 2.85 | % | 0.11 | 0 | 0 | 0.32 | -0.80 | 0.11 | -0.01 | 1/30/2026 4:00:03 PM EST | |||
| 28.00 | 3.30 | 4.20 | 3.75 | % | 0.13 | 0 | 0 | 0.55 | -0.89 | 0.08 | -0.01 | 1/30/2026 4:00:03 PM EST | |||
| 29.00 | 4.30 | 5.20 | 4.75 | % | 0.16 | 0 | 0 | 0.62 | -0.94 | 0.05 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 30.00 | 5.20 | 6.20 | 5.70 | % | 0.19 | 0 | 0 | 0.69 | -0.97 | 0.03 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 31.00 | 6.20 | 7.30 | 6.75 | % | 0.22 | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 32.00 | 7.20 | 8.30 | 7.75 | % | 0.24 | 0 | 0 | 0.84 | -0.99 | 0.01 | 0.00 | 1/30/2026 4:00:03 PM EST |