Options Chain for FIRST HORIZON CORPORATION COM (FHN) - $24.23 as of 5/26/2026 5:59:28 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 | 7.70 | 9.00 | 8.35 | % | 0.52 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:36 PM EST | |||
| 17.00 | 7.00 | 8.00 | 7.50 | % | 0.44 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:36 PM EST | |||
| 18.00 | 6.00 | 7.00 | 6.50 | % | 0.36 | 0 | 0 | 0.90 | 1.00 | 0.01 | 0.00 | 5/26/2026 3:59:36 PM EST | |||
| 19.00 | 5.00 | 6.00 | 5.50 | 4.60 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.78 | 0.98 | 0.02 | 0.00 | 5/15/2026 | 5/26/2026 3:59:36 PM EST |
| 20.00 | 4.20 | 4.90 | 4.55 | 3.80 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.63 | 0.93 | 0.04 | 0.00 | 5/15/2026 | 5/26/2026 3:59:36 PM EST |
| 21.00 | 3.30 | 3.90 | 3.60 | % | 0.17 | 0 | 0 | 0.53 | 0.88 | 0.06 | -0.01 | 5/26/2026 3:59:36 PM EST | |||
| 22.00 | 2.30 | 2.95 | 2.63 | % | 0.12 | 0 | 0 | 0.44 | 0.80 | 0.09 | -0.01 | 5/26/2026 3:59:36 PM EST | |||
| 23.00 | 1.80 | 2.10 | 1.95 | 1.67 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.32 | 0.70 | 0.12 | -0.01 | 5/14/2026 | 5/26/2026 3:59:36 PM EST |
| 24.00 | 1.10 | 1.50 | 1.30 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 225 | 0.31 | 0.57 | 0.14 | -0.01 | 5/21/2026 | 5/26/2026 3:59:36 PM EST |
| 25.00 | 0.65 | 1.05 | 0.85 | 0.80 | 0.00 | 0.00% | 0.03 | 20 | 114 | 0.31 | 0.43 | 0.14 | -0.01 | 5/26/2026 | 5/26/2026 3:59:36 PM EST |
| 26.00 | 0.35 | 0.70 | 0.53 | 0.45 | 0.00 | 0.00% | 0.02 | 53 | 46 | 0.31 | 0.30 | 0.13 | -0.01 | 5/26/2026 | 5/26/2026 3:59:36 PM EST |
| 27.00 | 0.25 | 0.35 | 0.30 | 0.29 | +0.04 | +16.00% | 0.01 | 20 | 49 | 0.29 | 0.20 | 0.10 | -0.01 | 5/26/2026 | 5/26/2026 3:59:36 PM EST |
| 28.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.29 | 0.12 | 0.07 | -0.01 | 5/20/2026 | 5/26/2026 3:59:36 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.35 | 0.07 | 0.05 | 0.00 | 5/26/2026 3:59:36 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.48 | 0.04 | 0.03 | 0.00 | 5/26/2026 3:59:36 PM EST | |||
| 31.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.02 | 0.00 | 5/26/2026 3:59:36 PM EST | |||
| 32.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.01 | 0.00 | 5/26/2026 3:59:36 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 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:36 PM EST | |||
| 17.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:36 PM EST | |||
| 18.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.01 | 0.00 | 5/26/2026 3:59:36 PM EST | |||
| 19.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.51 | -0.02 | 0.02 | 0.00 | 5/26/2026 3:59:36 PM EST | |||
| 20.00 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 0.39 | -0.07 | 0.04 | 0.00 | 5/26/2026 3:59:36 PM EST | |||
| 21.00 | 0.10 | 0.35 | 0.23 | % | 0.01 | 0 | 0 | 0.36 | -0.12 | 0.06 | -0.01 | 5/26/2026 3:59:36 PM EST | |||
| 22.00 | 0.25 | 0.50 | 0.38 | 0.25 | -0.10 | -28.58% | 0.02 | 1 | 22 | 0.34 | -0.20 | 0.09 | -0.01 | 5/26/2026 | 5/26/2026 3:59:36 PM EST |
| 23.00 | 0.45 | 0.80 | 0.63 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.33 | -0.30 | 0.12 | -0.01 | 5/19/2026 | 5/26/2026 3:59:36 PM EST |
| 24.00 | 0.85 | 1.10 | 0.98 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.32 | -0.43 | 0.14 | -0.01 | 5/22/2026 | 5/26/2026 3:59:36 PM EST |
| 25.00 | 1.30 | 1.65 | 1.48 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.31 | -0.57 | 0.14 | -0.01 | 5/22/2026 | 5/26/2026 3:59:36 PM EST |
| 26.00 | 2.05 | 2.30 | 2.18 | % | 0.08 | 0 | 0 | 0.32 | -0.70 | 0.13 | -0.01 | 5/26/2026 3:59:36 PM EST | |||
| 27.00 | 2.65 | 3.20 | 2.93 | % | 0.11 | 0 | 0 | 0.40 | -0.80 | 0.10 | -0.01 | 5/26/2026 3:59:36 PM EST | |||
| 28.00 | 3.50 | 4.10 | 3.80 | % | 0.14 | 0 | 0 | 0.44 | -0.88 | 0.07 | -0.01 | 5/26/2026 3:59:36 PM EST | |||
| 29.00 | 4.40 | 5.20 | 4.80 | % | 0.17 | 0 | 0 | 0.52 | -0.93 | 0.05 | 0.00 | 5/26/2026 3:59:36 PM EST | |||
| 30.00 | 5.00 | 6.50 | 5.75 | % | 0.19 | 0 | 0 | 0.69 | -0.96 | 0.03 | 0.00 | 5/26/2026 3:59:36 PM EST | |||
| 31.00 | 6.00 | 7.50 | 6.75 | % | 0.22 | 0 | 0 | 0.75 | -0.98 | 0.02 | 0.00 | 5/26/2026 3:59:36 PM EST | |||
| 32.00 | 6.90 | 8.60 | 7.75 | % | 0.24 | 0 | 0 | 0.84 | -0.99 | 0.01 | 0.00 | 5/26/2026 3:59:36 PM EST |