Options Chain for FIRST HORIZON CORPORATION COM (FHN) - $19.77 as of 5/27/2025 3:03:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 8.00 | 8.40 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 13.00 | 6.80 | 7.20 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 14.00 | 4.10 | 6.30 | % | 0 | 0 | 0.73 | 1.00 | 0.01 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 15.00 | 5.10 | 5.30 | % | 0 | 0 | 0.61 | 0.98 | 0.02 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 16.00 | 4.10 | 4.30 | 4.40 | 0.00 | 0.00% | 0 | 4 | 0.46 | 0.93 | 0.04 | 0.00 | 5/16/2025 | 5/27/2025 2:58:59 PM EST |
| 17.00 | 3.20 | 3.40 | 3.59 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.87 | 0.07 | -0.01 | 5/16/2025 | 5/27/2025 2:58:59 PM EST |
| 18.00 | 2.35 | 2.55 | % | 0 | 0 | 0.40 | 0.79 | 0.10 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 19.00 | 1.70 | 1.80 | 1.50 | 0.00 | 0.00% | 0 | 82 | 0.38 | 0.68 | 0.12 | -0.01 | 5/21/2025 | 5/27/2025 2:58:59 PM EST |
| 20.00 | 1.10 | 1.20 | 1.00 | 0.00 | 0.00% | 0 | 42 | 0.36 | 0.54 | 0.14 | -0.01 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 21.00 | 0.70 | 0.75 | 0.72 | +0.07 | +10.77% | 85 | 31 | 0.36 | 0.40 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 22.00 | 0.40 | 0.45 | 0.40 | 0.00 | 0.00% | 3 | 58 | 0.35 | 0.27 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 23.00 | 0.20 | 0.30 | 0.25 | -0.05 | -16.67% | 41 | 8 | 0.36 | 0.18 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 24.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.37 | 0.12 | 0.07 | -0.01 | 5/22/2025 | 5/27/2025 2:58:59 PM EST |
| 25.00 | 0.00 | 0.15 | % | 0 | 0 | 0.43 | 0.07 | 0.05 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 26.00 | 0.00 | 0.50 | % | 0 | 0 | 0.69 | 0.03 | 0.03 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 0.75 | 0.02 | 0.02 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 28.00 | 0.00 | 0.50 | % | 0 | 0 | 0.80 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 0.96 | 0.00 | 0.01 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 0.83 | -0.02 | 0.02 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 16.00 | 0.05 | 0.20 | % | 0 | 0 | 0.44 | -0.07 | 0.04 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 17.00 | 0.15 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.13 | 0.07 | -0.01 | 5/19/2025 | 5/27/2025 2:58:59 PM EST |
| 18.00 | 0.35 | 0.40 | 0.40 | -0.10 | -20.00% | 1 | 58 | 0.40 | -0.21 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 19.00 | 0.60 | 0.65 | 0.65 | +0.10 | +18.19% | 2 | 1 | 0.37 | -0.32 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 20.00 | 1.00 | 1.10 | 1.30 | 0.00 | 0.00% | 0 | 13 | 0.36 | -0.46 | 0.14 | -0.01 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 21.00 | 1.55 | 1.65 | 1.50 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.60 | 0.14 | -0.01 | 5/19/2025 | 5/27/2025 2:58:59 PM EST |
| 22.00 | 2.30 | 2.40 | % | 0 | 0 | 0.37 | -0.73 | 0.12 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 23.00 | 3.10 | 3.30 | % | 0 | 0 | 0.40 | -0.82 | 0.10 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 24.00 | 4.00 | 4.30 | % | 0 | 0 | 0.40 | -0.88 | 0.07 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 25.00 | 4.90 | 5.10 | % | 0 | 0 | 0.41 | -0.93 | 0.05 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 26.00 | 5.90 | 6.10 | % | 0 | 0 | 0.47 | -0.97 | 0.03 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 27.00 | 6.90 | 7.10 | % | 0 | 0 | 0.48 | -0.98 | 0.02 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 28.00 | 7.90 | 8.10 | % | 0 | 0 | 0.53 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:59 PM EST |