Options Chain for FIRST HORIZON CORPORATION COM (FHN) - $18.89 as of 5/5/2025 3:05:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.30 | 9.40 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 11.00 | 7.80 | 8.40 | 6.90 | 0.00 | 0.00% | 0 | 7 | 1.43 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 12.00 | 6.70 | 8.60 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 13.00 | 4.90 | 6.40 | 5.00 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.99 | 0.01 | 0.00 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 14.00 | 3.60 | 6.40 | % | 0 | 0 | 1.55 | 0.96 | 0.03 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 15.00 | 3.90 | 4.40 | % | 0 | 0 | 0.77 | 0.92 | 0.05 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 16.00 | 2.60 | 3.60 | % | 0 | 0 | 0.83 | 0.85 | 0.07 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 17.00 | 1.85 | 2.60 | 1.38 | 0.00 | 0.00% | 0 | 31 | 0.62 | 0.77 | 0.10 | -0.01 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 18.00 | 1.35 | 1.55 | 1.30 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.66 | 0.14 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 19.00 | 0.70 | 0.95 | 0.96 | +0.16 | +20.00% | 3 | 48 | 0.34 | 0.50 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 20.00 | 0.30 | 0.50 | 0.46 | +0.06 | +15.00% | 505 | 2,006 | 0.31 | 0.32 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 21.00 | 0.10 | 0.20 | 0.20 | +0.05 | +33.34% | 37 | 33 | 0.29 | 0.17 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.60 | % | 0 | 0 | 0.42 | 0.09 | 0.08 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.15 | % | 0 | 0 | 0.43 | 0.04 | 0.04 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 6 | 0.49 | 0.01 | 0.02 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.15 | % | 0 | 0 | 0.55 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.15 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.35 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.55 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.40 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.40 | % | 0 | 0 | 0.86 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 14.00 | 0.05 | 0.25 | % | 0 | 0 | 0.61 | -0.04 | 0.03 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 15.00 | 0.05 | 0.30 | 0.58 | 0.00 | 0.00% | 0 | 10 | 0.51 | -0.08 | 0.05 | 0.00 | 4/21/2025 | 5/5/2025 3:59:55 PM EST |
| 16.00 | 0.10 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 19 | 0.41 | -0.15 | 0.07 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 17.00 | 0.25 | 0.45 | 0.60 | 0.00 | 0.00% | 0 | 22 | 0.40 | -0.23 | 0.10 | -0.01 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 18.00 | 0.45 | 0.70 | 1.19 | 0.00 | 0.00% | 0 | 27 | 0.36 | -0.34 | 0.14 | -0.01 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 19.00 | 0.85 | 1.10 | 0.85 | % | 2 | 0 | 0.34 | -0.50 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 20.00 | 1.50 | 1.65 | 2.25 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.68 | 0.17 | -0.01 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 21.00 | 2.30 | 2.40 | % | 0 | 0 | 0.38 | -0.83 | 0.13 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 22.00 | 2.75 | 3.60 | % | 0 | 0 | 0.57 | -0.91 | 0.08 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 23.00 | 3.80 | 5.60 | % | 0 | 0 | 1.08 | -0.96 | 0.04 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 24.00 | 4.80 | 5.30 | % | 0 | 0 | 0.57 | -0.99 | 0.02 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 25.00 | 5.80 | 6.30 | % | 0 | 0 | 0.63 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 26.00 | 6.70 | 7.30 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |