Options Chain for FIRST HORIZON CORPORATION COM (FHN) - $25.86 as of 7/15/2026 9:12:56 AM 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 | 9.30 | 10.70 | 10.00 | 9.23 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 7/15/2026 11:58:58 AM EST |
| 16.00 | 8.30 | 9.70 | 9.00 | % | 0.56 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/15/2026 11:58:58 AM EST | |||
| 17.00 | 7.30 | 8.70 | 8.00 | % | 0.47 | 0 | 2 | 1.14 | 1.00 | 0.00 | 0.00 | 7/15/2026 11:58:58 AM EST | |||
| 18.00 | 6.50 | 7.50 | 7.00 | % | 0.39 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 7/15/2026 11:58:58 AM EST | |||
| 19.00 | 5.50 | 6.60 | 6.05 | % | 0.32 | 0 | 5 | 0.95 | 0.99 | 0.01 | 0.00 | 7/15/2026 11:58:58 AM EST | |||
| 20.00 | 4.50 | 5.60 | 5.05 | 5.63 | 0.00 | 0.00% | 0.25 | 0 | 19 | 0.82 | 0.98 | 0.02 | 0.00 | 6/26/2026 | 7/15/2026 11:58:58 AM EST |
| 21.00 | 3.60 | 4.30 | 3.95 | 3.20 | 0.00 | 0.00% | 0.19 | 0 | 64 | 0.55 | 0.95 | 0.04 | -0.01 | 5/19/2026 | 7/15/2026 11:58:58 AM EST |
| 22.00 | 2.70 | 3.50 | 3.10 | 3.94 | 0.00 | 0.00% | 0.14 | 0 | 139 | 0.51 | 0.90 | 0.07 | -0.01 | 7/9/2026 | 7/15/2026 11:58:58 AM EST |
| 23.00 | 1.90 | 2.75 | 2.33 | 2.70 | -0.45 | -14.29% | 0.10 | 4 | 108 | 0.50 | 0.82 | 0.11 | -0.01 | 7/15/2026 | 7/15/2026 11:58:58 AM EST |
| 24.00 | 1.30 | 1.65 | 1.48 | 1.51 | -0.91 | -37.61% | 0.06 | 4 | 6,834 | 0.28 | 0.69 | 0.15 | -0.01 | 7/15/2026 | 7/15/2026 11:58:58 AM EST |
| 25.00 | 0.75 | 0.90 | 0.83 | 0.86 | -0.58 | -40.28% | 0.03 | 298 | 1,799 | 0.26 | 0.51 | 0.18 | -0.01 | 7/15/2026 | 7/15/2026 11:58:58 AM EST |
| 26.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.54 | -57.45% | 0.02 | 10,143 | 10,696 | 0.26 | 0.33 | 0.17 | -0.01 | 7/15/2026 | 7/15/2026 11:58:58 AM EST |
| 27.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.28 | -58.34% | 0.01 | 400 | 617 | 0.26 | 0.18 | 0.13 | -0.01 | 7/15/2026 | 7/15/2026 11:58:58 AM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.17 | -62.97% | 0.00 | 28 | 15,451 | 0.30 | 0.10 | 0.08 | -0.01 | 7/15/2026 | 7/15/2026 11:58:58 AM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,725 | 0.37 | 0.04 | 0.04 | 0.00 | 7/10/2026 | 7/15/2026 11:58:58 AM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.39 | 0.02 | 0.02 | 0.00 | 7/10/2026 | 7/15/2026 11:58:58 AM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.44 | 0.01 | 0.01 | 0.00 | 5/18/2026 | 7/15/2026 11:58:58 AM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.42 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 7/15/2026 11:58:58 AM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 7/15/2026 11:58:58 AM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.54 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 7/15/2026 11:58:58 AM 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 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.82 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/15/2026 11:58:58 AM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.73 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 7/15/2026 11:58:58 AM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 7/15/2026 11:58:58 AM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,578 | 0.64 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/15/2026 11:58:58 AM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.55 | -0.01 | 0.01 | 0.00 | 6/2/2026 | 7/15/2026 11:58:58 AM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.52 | -0.02 | 0.02 | 0.00 | 7/8/2026 | 7/15/2026 11:58:58 AM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.46 | -0.05 | 0.04 | -0.01 | 7/9/2026 | 7/15/2026 11:58:58 AM EST |
| 22.00 | 0.05 | 0.25 | 0.15 | 0.11 | -0.07 | -38.89% | 0.01 | 20 | 314 | 0.33 | -0.10 | 0.07 | -0.01 | 7/15/2026 | 7/15/2026 11:58:58 AM EST |
| 23.00 | 0.15 | 0.40 | 0.28 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 313 | 0.31 | -0.18 | 0.11 | -0.01 | 7/7/2026 | 7/15/2026 11:58:58 AM EST |
| 24.00 | 0.40 | 0.50 | 0.45 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 836 | 0.28 | -0.31 | 0.15 | -0.01 | 7/10/2026 | 7/15/2026 11:58:58 AM EST |
| 25.00 | 0.75 | 0.95 | 0.85 | 0.90 | +0.29 | +47.55% | 0.03 | 18 | 381 | 0.26 | -0.49 | 0.18 | -0.01 | 7/15/2026 | 7/15/2026 11:58:58 AM EST |
| 26.00 | 1.35 | 1.60 | 1.48 | 1.46 | +0.37 | +33.95% | 0.06 | 20 | 408 | 0.26 | -0.67 | 0.17 | -0.01 | 7/15/2026 | 7/15/2026 11:58:58 AM EST |
| 27.00 | 1.80 | 2.75 | 2.28 | 2.65 | 0.00 | 0.00% | 0.08 | 0 | 24 | 0.45 | -0.82 | 0.13 | -0.01 | 5/6/2026 | 7/15/2026 11:58:58 AM EST |
| 28.00 | 3.00 | 3.40 | 3.20 | % | 0.11 | 0 | 6 | 0.41 | -0.90 | 0.08 | -0.01 | 7/15/2026 11:58:58 AM EST | |||
| 29.00 | 3.40 | 4.80 | 4.10 | % | 0.14 | 0 | 1 | 0.57 | -0.96 | 0.04 | 0.00 | 7/15/2026 11:58:58 AM EST | |||
| 30.00 | 4.40 | 5.80 | 5.10 | % | 0.17 | 0 | 0 | 0.77 | -0.98 | 0.02 | 0.00 | 7/15/2026 11:58:58 AM EST | |||
| 31.00 | 5.40 | 6.80 | 6.10 | % | 0.20 | 0 | 0 | 0.76 | -0.99 | 0.01 | 0.00 | 7/15/2026 11:58:58 AM EST | |||
| 32.00 | 6.60 | 7.70 | 7.15 | 7.58 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 7/15/2026 11:58:58 AM EST |
| 33.00 | 7.40 | 8.70 | 8.05 | 7.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 7/15/2026 11:58:58 AM EST |
| 35.00 | 9.40 | 10.80 | 10.10 | 10.04 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 7/15/2026 11:58:58 AM EST |