Options Chain for FIRST HORIZON CORPORATION COM (FHN) - $25.51 as of 7/27/2026 7:37:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 7.00 | 8.30 | 7.65 | % | 0.43 | 0 | 0 | 1.03 | 0.99 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 19.00 | 6.10 | 7.30 | 6.70 | % | 0.35 | 0 | 0 | 0.91 | 0.98 | 0.01 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 20.00 | 5.00 | 6.20 | 5.60 | % | 0.28 | 0 | 0 | 0.76 | 0.97 | 0.02 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 21.00 | 4.10 | 5.20 | 4.65 | % | 0.22 | 0 | 0 | 0.66 | 0.94 | 0.03 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 22.00 | 3.20 | 4.20 | 3.70 | % | 0.17 | 0 | 0 | 0.55 | 0.88 | 0.06 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 23.00 | 2.40 | 3.30 | 2.85 | % | 0.12 | 0 | 0 | 0.48 | 0.82 | 0.08 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 24.00 | 1.80 | 2.15 | 1.98 | 2.48 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.27 | 0.73 | 0.11 | -0.01 | 7/17/2026 | 7/27/2026 4:00:04 PM EST |
| 25.00 | 1.15 | 1.55 | 1.35 | 1.25 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.27 | 0.60 | 0.15 | -0.01 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 26.00 | 0.60 | 0.80 | 0.70 | 0.72 | -0.11 | -13.26% | 0.03 | 76 | 50 | 0.23 | 0.45 | 0.16 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 27.00 | 0.30 | 0.45 | 0.38 | 0.40 | -0.05 | -11.12% | 0.01 | 7 | 22 | 0.23 | 0.29 | 0.15 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 28.00 | 0.10 | 0.35 | 0.23 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.24 | 0.17 | 0.11 | -0.01 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.30 | 0.09 | 0.07 | 0.00 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.42 | 0.04 | 0.04 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 31.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.37 | 0.02 | 0.02 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 32.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.01 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 33.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 34.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.54 | -0.02 | 0.01 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.59 | -0.03 | 0.02 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 21.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.53 | -0.06 | 0.03 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 22.00 | 0.05 | 0.35 | 0.20 | % | 0.01 | 0 | 0 | 0.33 | -0.12 | 0.06 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 23.00 | 0.15 | 0.50 | 0.33 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | -0.18 | 0.08 | -0.01 | 7/16/2026 | 7/27/2026 4:00:04 PM EST |
| 24.00 | 0.35 | 0.60 | 0.48 | % | 0.02 | 0 | 0 | 0.29 | -0.27 | 0.11 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 25.00 | 0.70 | 0.80 | 0.75 | 0.75 | % | 0.03 | 10 | 0 | 0.26 | -0.40 | 0.15 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 26.00 | 1.10 | 1.40 | 1.25 | 1.45 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.26 | -0.55 | 0.16 | -0.01 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 27.00 | 1.50 | 2.25 | 1.88 | % | 0.07 | 0 | 0 | 0.35 | -0.71 | 0.15 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 28.00 | 2.30 | 2.85 | 2.58 | % | 0.09 | 0 | 0 | 0.31 | -0.83 | 0.11 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 29.00 | 3.10 | 4.20 | 3.65 | 3.30 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.49 | -0.91 | 0.07 | 0.00 | 7/17/2026 | 7/27/2026 4:00:04 PM EST |
| 30.00 | 4.10 | 5.30 | 4.70 | % | 0.16 | 0 | 0 | 0.59 | -0.96 | 0.04 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 31.00 | 5.00 | 5.90 | 5.45 | % | 0.18 | 0 | 0 | 0.51 | -0.98 | 0.02 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 32.00 | 6.00 | 6.80 | 6.40 | % | 0.20 | 0 | 0 | 0.52 | -0.99 | 0.01 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 33.00 | 6.70 | 8.30 | 7.50 | % | 0.23 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 34.00 | 7.70 | 9.40 | 8.55 | % | 0.25 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST |