Options Chain for FIRST HORIZON CORPORATION COM (FHN) - $25.58 as of 6/29/2026 2:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.90 | 11.20 | 10.55 | 9.23 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/29/2026 3:59:55 PM EST |
| 16.00 | 8.90 | 10.20 | 9.55 | % | 0.60 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 17.00 | 7.90 | 9.30 | 8.60 | % | 0.51 | 0 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 18.00 | 7.10 | 8.30 | 7.70 | % | 0.43 | 0 | 1 | 0.96 | 0.99 | 0.00 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 19.00 | 6.40 | 7.30 | 6.85 | % | 0.36 | 0 | 5 | 0.85 | 0.98 | 0.01 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 20.00 | 5.40 | 6.00 | 5.70 | 5.63 | 0.00 | 0.00% | 0.29 | 0 | 19 | 0.61 | 0.96 | 0.02 | 0.00 | 6/26/2026 | 6/29/2026 3:59:55 PM EST |
| 21.00 | 4.50 | 5.20 | 4.85 | 3.20 | 0.00 | 0.00% | 0.23 | 0 | 64 | 0.60 | 0.93 | 0.04 | -0.01 | 5/19/2026 | 6/29/2026 3:59:55 PM EST |
| 22.00 | 3.60 | 4.10 | 3.85 | 2.50 | 0.00 | 0.00% | 0.18 | 0 | 138 | 0.47 | 0.88 | 0.06 | -0.01 | 5/12/2026 | 6/29/2026 3:59:55 PM EST |
| 23.00 | 2.75 | 3.30 | 3.03 | 3.00 | 0.00 | 0.00% | 0.13 | 0 | 105 | 0.32 | 0.82 | 0.08 | -0.01 | 6/26/2026 | 6/29/2026 3:59:55 PM EST |
| 24.00 | 1.95 | 2.50 | 2.23 | 2.22 | 0.00 | 0.00% | 0.09 | 0 | 6,837 | 0.31 | 0.73 | 0.11 | -0.01 | 6/25/2026 | 6/29/2026 3:59:55 PM EST |
| 25.00 | 1.45 | 1.60 | 1.53 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 1,764 | 0.30 | 0.62 | 0.13 | -0.01 | 6/26/2026 | 6/29/2026 3:59:55 PM EST |
| 26.00 | 0.85 | 1.05 | 0.95 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 10,645 | 0.28 | 0.48 | 0.14 | -0.01 | 6/25/2026 | 6/29/2026 3:59:55 PM EST |
| 27.00 | 0.50 | 0.65 | 0.58 | 0.55 | -0.13 | -19.12% | 0.02 | 13 | 505 | 0.28 | 0.34 | 0.14 | -0.01 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 28.00 | 0.25 | 0.40 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 15,255 | 0.27 | 0.22 | 0.11 | -0.01 | 6/25/2026 | 6/29/2026 3:59:55 PM EST |
| 29.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,673 | 0.26 | 0.14 | 0.08 | -0.01 | 6/4/2026 | 6/29/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 308 | 0.39 | 0.08 | 0.05 | 0.00 | 5/22/2026 | 6/29/2026 3:59:55 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.44 | 0.04 | 0.03 | 0.00 | 5/18/2026 | 6/29/2026 3:59:55 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.37 | 0.02 | 0.02 | 0.00 | 4/1/2026 | 6/29/2026 3:59:55 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.01 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.59 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/29/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.03 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/29/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.73 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/29/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 6/29/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,578 | 0.74 | -0.01 | 0.00 | 0.00 | 6/11/2026 | 6/29/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.55 | -0.02 | 0.01 | 0.00 | 6/2/2026 | 6/29/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.51 | -0.04 | 0.02 | 0.00 | 6/4/2026 | 6/29/2026 3:59:55 PM EST |
| 21.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.06 | -37.50% | 0.01 | 3 | 106 | 0.39 | -0.07 | 0.04 | -0.01 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 22.00 | 0.10 | 0.40 | 0.25 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 313 | 0.37 | -0.12 | 0.06 | -0.01 | 6/25/2026 | 6/29/2026 3:59:55 PM EST |
| 23.00 | 0.25 | 0.40 | 0.33 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 313 | 0.33 | -0.18 | 0.08 | -0.01 | 6/25/2026 | 6/29/2026 3:59:55 PM EST |
| 24.00 | 0.45 | 0.55 | 0.50 | 0.52 | -0.09 | -14.76% | 0.02 | 2 | 794 | 0.31 | -0.27 | 0.11 | -0.01 | 6/29/2026 | 6/29/2026 3:59:55 PM EST |
| 25.00 | 0.75 | 0.95 | 0.85 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 382 | 0.30 | -0.38 | 0.13 | -0.01 | 6/25/2026 | 6/29/2026 3:59:55 PM EST |
| 26.00 | 1.20 | 1.35 | 1.28 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 192 | 0.29 | -0.52 | 0.14 | -0.01 | 6/25/2026 | 6/29/2026 3:59:55 PM EST |
| 27.00 | 1.70 | 2.15 | 1.93 | 2.65 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.28 | -0.66 | 0.14 | -0.01 | 5/6/2026 | 6/29/2026 3:59:55 PM EST |
| 28.00 | 2.30 | 2.95 | 2.63 | % | 0.09 | 0 | 6 | 0.36 | -0.78 | 0.11 | -0.01 | 6/29/2026 3:59:55 PM EST | |||
| 29.00 | 3.10 | 3.80 | 3.45 | % | 0.12 | 0 | 1 | 0.38 | -0.86 | 0.08 | -0.01 | 6/29/2026 3:59:55 PM EST | |||
| 30.00 | 3.90 | 5.30 | 4.60 | % | 0.15 | 0 | 0 | 0.61 | -0.92 | 0.05 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 31.00 | 4.80 | 6.20 | 5.50 | % | 0.18 | 0 | 0 | 0.64 | -0.96 | 0.03 | 0.00 | 6/29/2026 3:59:55 PM EST | |||
| 32.00 | 6.00 | 7.20 | 6.60 | 7.58 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.70 | -0.98 | 0.02 | 0.00 | 4/27/2026 | 6/29/2026 3:59:55 PM EST |
| 33.00 | 6.80 | 8.20 | 7.50 | 7.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 6/12/2026 | 6/29/2026 3:59:55 PM EST |
| 35.00 | 9.00 | 10.20 | 9.60 | 10.04 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 6/29/2026 3:59:55 PM EST |