Options Chain for FIRST HORIZON CORPORATION COM (FHN) - $19.28 as of 3/28/2025 7:51:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.60 | 15.90 | 10.89 | 0.00 | 0.00% | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 3/28/2025 3:59:50 PM EST |
| 8.00 | 10.20 | 12.90 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 9.00 | 10.20 | 10.40 | 11.30 | 0.00 | 0.00% | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 3/28/2025 3:59:50 PM EST |
| 10.00 | 9.20 | 9.40 | 11.60 | 0.00 | 0.00% | 0 | 37 | 1.13 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:50 PM EST |
| 11.00 | 8.20 | 8.40 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 12.00 | 7.20 | 7.40 | 9.90 | 0.00 | 0.00% | 0 | 2 | 0.84 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 3:59:50 PM EST |
| 13.00 | 4.70 | 6.40 | 7.60 | 0.00 | 0.00% | 0 | 17 | 0.71 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 3/28/2025 3:59:50 PM EST |
| 14.00 | 5.30 | 5.50 | 3.82 | 0.00 | 0.00% | 0 | 21 | 0.57 | 0.99 | 0.01 | 0.00 | 3/10/2025 | 3/28/2025 3:59:50 PM EST |
| 15.00 | 4.30 | 4.50 | 4.31 | 0.00 | 0.00% | 0 | 23 | 0.57 | 0.96 | 0.03 | 0.00 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 16.00 | 3.40 | 3.60 | 3.00 | 0.00 | 0.00% | 0 | 39 | 0.43 | 0.91 | 0.06 | -0.01 | 3/12/2025 | 3/28/2025 3:59:50 PM EST |
| 17.00 | 2.20 | 2.65 | 3.03 | 0.00 | 0.00% | 0 | 34 | 0.39 | 0.83 | 0.09 | -0.01 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 18.00 | 1.75 | 1.90 | 2.35 | 0.00 | 0.00% | 0 | 77 | 0.38 | 0.73 | 0.13 | -0.01 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 19.00 | 1.10 | 1.25 | 1.30 | 0.00 | 0.00% | 0 | 119 | 0.36 | 0.58 | 0.16 | -0.01 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 20.00 | 0.60 | 0.70 | 0.80 | -0.08 | -9.10% | 3 | 410 | 0.33 | 0.42 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 21.00 | 0.30 | 0.35 | 0.56 | 0.00 | 0.00% | 0 | 834 | 0.31 | 0.27 | 0.14 | -0.01 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 22.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 4,264 | 0.31 | 0.15 | 0.10 | -0.01 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 23.00 | 0.00 | 0.10 | 0.35 | 0.00 | 0.00% | 0 | 152 | 0.38 | 0.08 | 0.06 | 0.00 | 3/4/2025 | 3/28/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 0.15 | 0.07 | +0.04 | +133.34% | 1 | 76 | 0.45 | 0.04 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 2,867 | 0.50 | 0.02 | 0.02 | 0.00 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.56 | 0.01 | 0.01 | 0.00 | 1/30/2025 | 3/28/2025 3:59:50 PM EST |
| 27.00 | 0.00 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 3/28/2025 3:59:50 PM EST |
| 28.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.61 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 3/28/2025 3:59:50 PM EST |
| 29.00 | 0.00 | 0.10 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.90 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 8.00 | 0.00 | 0.90 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 9.00 | 0.00 | 0.90 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.15 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 11.00 | 0.00 | 0.20 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,120 | 0.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 3/28/2025 3:59:50 PM EST |
| 13.00 | 0.00 | 0.25 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.85 | % | 0 | 0 | 1.14 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 268 | 0.53 | -0.04 | 0.03 | 0.00 | 1/13/2025 | 3/28/2025 3:59:50 PM EST |
| 16.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 152 | 0.43 | -0.09 | 0.06 | -0.01 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 17.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 365 | 0.39 | -0.17 | 0.09 | -0.01 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 18.00 | 0.35 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 181 | 0.38 | -0.27 | 0.13 | -0.01 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 19.00 | 0.80 | 0.85 | 0.55 | 0.00 | 0.00% | 0 | 314 | 0.35 | -0.42 | 0.16 | -0.01 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 20.00 | 1.30 | 1.40 | 1.29 | 0.00 | 0.00% | 0 | 2,256 | 0.34 | -0.58 | 0.17 | -0.01 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 21.00 | 1.95 | 2.15 | 1.73 | 0.00 | 0.00% | 0 | 705 | 0.32 | -0.73 | 0.14 | -0.01 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 22.00 | 2.75 | 3.40 | 3.85 | 0.00 | 0.00% | 0 | 144 | 0.30 | -0.85 | 0.10 | -0.01 | 3/11/2025 | 3/28/2025 3:59:50 PM EST |
| 23.00 | 3.70 | 3.90 | 1.60 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.92 | 0.06 | 0.00 | 2/11/2025 | 3/28/2025 3:59:50 PM EST |
| 24.00 | 4.70 | 4.90 | 2.56 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.96 | 0.03 | 0.00 | 1/30/2025 | 3/28/2025 3:59:50 PM EST |
| 25.00 | 5.70 | 5.90 | 4.10 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.98 | 0.02 | 0.00 | 1/27/2025 | 3/28/2025 3:59:50 PM EST |
| 26.00 | 6.70 | 6.90 | % | 0 | 0 | 0.60 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 27.00 | 7.70 | 7.90 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 28.00 | 8.70 | 8.90 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 29.00 | 9.70 | 9.90 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 30.00 | 10.70 | 10.90 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |