Options Chain for FIRST HORIZON CORPORATION COM (FHN) - $19.51 as of 6/20/2025 3:34:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.90 | 10.10 | 9.66 | +0.01 | +0.11% | 1 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 11.00 | 8.90 | 9.10 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 12.00 | 7.90 | 8.20 | 7.81 | -0.37 | -4.53% | 25 | 10 | 0.90 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 13.00 | 7.00 | 7.20 | 7.40 | 0.00 | 0.00% | 0 | 567 | 0.77 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/20/2025 3:59:55 PM EST |
| 14.00 | 6.00 | 6.20 | 4.79 | 0.00 | 0.00% | 0 | 4 | 0.66 | 0.99 | 0.01 | 0.00 | 4/9/2025 | 6/20/2025 3:59:55 PM EST |
| 15.00 | 5.00 | 5.20 | 4.36 | 0.00 | 0.00% | 0 | 3,724 | 0.63 | 0.97 | 0.02 | 0.00 | 6/13/2025 | 6/20/2025 3:59:55 PM EST |
| 16.00 | 4.10 | 4.30 | 3.83 | 0.00 | 0.00% | 0 | 4 | 0.41 | 0.93 | 0.04 | -0.01 | 5/21/2025 | 6/20/2025 3:59:55 PM EST |
| 17.00 | 3.20 | 3.40 | 3.09 | 0.00 | 0.00% | 0 | 502 | 0.40 | 0.88 | 0.07 | -0.01 | 6/12/2025 | 6/20/2025 3:59:55 PM EST |
| 18.00 | 2.35 | 2.50 | 2.07 | 0.00 | 0.00% | 0 | 89 | 0.35 | 0.79 | 0.10 | -0.01 | 6/16/2025 | 6/20/2025 3:59:55 PM EST |
| 19.00 | 1.65 | 1.75 | 1.29 | 0.00 | 0.00% | 0 | 25 | 0.35 | 0.68 | 0.13 | -0.01 | 6/17/2025 | 6/20/2025 3:59:55 PM EST |
| 20.00 | 1.00 | 1.15 | 1.04 | +0.34 | +48.58% | 10 | 667 | 0.33 | 0.54 | 0.15 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 21.00 | 0.55 | 0.70 | 0.52 | +0.02 | +4.00% | 11 | 317 | 0.32 | 0.38 | 0.16 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 22.00 | 0.25 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 147 | 0.30 | 0.24 | 0.13 | -0.01 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 23.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 268 | 0.29 | 0.14 | 0.10 | -0.01 | 6/9/2025 | 6/20/2025 3:59:55 PM EST |
| 24.00 | 0.05 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 26 | 0.36 | 0.08 | 0.06 | 0.00 | 6/13/2025 | 6/20/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 96 | 0.48 | 0.04 | 0.03 | 0.00 | 5/19/2025 | 6/20/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.50 | 0.02 | 0.02 | 0.00 | 5/21/2025 | 6/20/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 10 | 0.52 | 0.01 | 0.01 | 0.00 | 1/17/2025 | 6/20/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 0.15 | 0.28 | 0.00 | 0.00% | 0 | 154 | 0.56 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 6/20/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 0.15 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/20/2025 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 | 0.90 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.90 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 6/20/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.90 | 0.20 | 0.00 | 0.00% | 0 | 22 | 1.31 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 6/20/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.85 | 0.29 | 0.00 | 0.00% | 0 | 35 | 1.13 | -0.01 | 0.01 | 0.00 | 3/14/2025 | 6/20/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 381 | 0.63 | -0.03 | 0.02 | 0.00 | 5/22/2025 | 6/20/2025 3:59:55 PM EST |
| 16.00 | 0.05 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 142 | 0.45 | -0.07 | 0.04 | -0.01 | 5/30/2025 | 6/20/2025 3:59:55 PM EST |
| 17.00 | 0.15 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 79 | 0.41 | -0.12 | 0.07 | -0.01 | 6/16/2025 | 6/20/2025 3:59:55 PM EST |
| 18.00 | 0.30 | 0.40 | 0.38 | -0.16 | -29.63% | 2 | 120 | 0.37 | -0.21 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 19.00 | 0.55 | 0.65 | 0.65 | -0.15 | -18.75% | 1 | 52 | 0.35 | -0.32 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 20.00 | 0.95 | 1.05 | 1.20 | 0.00 | 0.00% | 0 | 440 | 0.33 | -0.46 | 0.15 | -0.01 | 6/12/2025 | 6/20/2025 3:59:55 PM EST |
| 21.00 | 1.50 | 1.60 | 1.80 | 0.00 | 0.00% | 0 | 141 | 0.32 | -0.62 | 0.16 | -0.01 | 5/28/2025 | 6/20/2025 3:59:55 PM EST |
| 22.00 | 2.20 | 2.35 | 2.10 | 0.00 | 0.00% | 0 | 21 | 0.31 | -0.76 | 0.13 | -0.01 | 6/10/2025 | 6/20/2025 3:59:55 PM EST |
| 23.00 | 3.00 | 3.20 | 2.84 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.86 | 0.10 | -0.01 | 6/9/2025 | 6/20/2025 3:59:55 PM EST |
| 24.00 | 4.00 | 4.20 | 6.50 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.92 | 0.06 | 0.00 | 4/23/2025 | 6/20/2025 3:59:55 PM EST |
| 25.00 | 5.00 | 5.20 | % | 0 | 0 | 0.41 | -0.96 | 0.03 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 26.00 | 6.00 | 6.50 | 4.95 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.98 | 0.02 | 0.00 | 1/15/2025 | 6/20/2025 3:59:55 PM EST |
| 27.00 | 7.00 | 7.20 | % | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 28.00 | 6.90 | 8.10 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 29.00 | 7.40 | 10.10 | 10.70 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 6/20/2025 3:59:55 PM EST |
| 30.00 | 10.00 | 10.20 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST |