Options Chain for FIRST HORIZON CORPORATION COM (FHN) - $21.96 as of 8/22/2025 3:45:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 8.80 | 9.80 | 9.30 | 9.50 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:52 PM EST |
| 14.00 | 8.30 | 8.80 | 8.55 | 8.60 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:52 PM EST |
| 15.00 | 7.50 | 7.70 | 7.60 | 6.70 | 0.00 | 0.00% | 0.51 | 0 | 29 | 0.94 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:52 PM EST |
| 16.00 | 6.50 | 6.70 | 6.60 | % | 0.41 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 17.00 | 5.50 | 5.60 | 5.55 | 5.09 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.69 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:52 PM EST |
| 18.00 | 4.50 | 4.70 | 4.60 | 4.55 | +0.96 | +26.75% | 0.26 | 5 | 929 | 0.58 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 19.00 | 3.50 | 3.70 | 3.60 | 2.82 | 0.00 | 0.00% | 0.19 | 0 | 1,857 | 0.56 | 0.98 | 0.04 | 0.00 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 20.00 | 2.55 | 2.70 | 2.63 | 2.65 | +0.68 | +34.52% | 0.13 | 5 | 2,851 | 0.35 | 0.91 | 0.08 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 21.00 | 1.65 | 1.80 | 1.73 | 1.71 | +0.31 | +22.15% | 0.08 | 147 | 150 | 0.31 | 0.80 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 22.00 | 0.95 | 1.05 | 1.00 | 0.98 | +0.26 | +36.12% | 0.05 | 429 | 3,868 | 0.30 | 0.62 | 0.21 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 23.00 | 0.45 | 0.55 | 0.50 | 0.50 | +0.19 | +61.29% | 0.02 | 20,279 | 20,999 | 0.29 | 0.40 | 0.22 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 24.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.05 | +33.34% | 0.01 | 129 | 9,564 | 0.28 | 0.21 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 25.00 | 0.05 | 0.10 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 11,632 | 0.28 | 0.10 | 0.10 | -0.01 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.09 | -64.29% | 0.00 | 2 | 5 | 0.33 | 0.04 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 20,033 | 0.39 | 0.01 | 0.02 | 0.00 | 7/24/2025 | 8/22/2025 3:59:52 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 29.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 16.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 598 | 0.45 | -0.02 | 0.04 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.10 | -50.00% | 0.01 | 10 | 517 | 0.33 | -0.09 | 0.08 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 21.00 | 0.20 | 0.25 | 0.23 | 0.20 | -0.17 | -45.95% | 0.01 | 26 | 1,065 | 0.31 | -0.20 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 22.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.20 | -28.58% | 0.02 | 20 | 2,804 | 0.29 | -0.38 | 0.21 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 23.00 | 0.95 | 1.05 | 1.00 | 1.06 | -0.46 | -30.27% | 0.04 | 3,000 | 3,326 | 0.29 | -0.60 | 0.22 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 24.00 | 1.70 | 1.80 | 1.75 | 1.75 | -0.64 | -26.78% | 0.07 | 4,750 | 31 | 0.31 | -0.79 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 25.00 | 2.55 | 2.70 | 2.63 | 2.72 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.33 | -0.90 | 0.10 | -0.01 | 7/25/2025 | 8/22/2025 3:59:52 PM EST |
| 26.00 | 3.50 | 3.70 | 3.60 | % | 0.14 | 0 | 0 | 0.37 | -0.96 | 0.04 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 27.00 | 4.50 | 4.70 | 4.60 | % | 0.17 | 0 | 0 | 0.44 | -0.99 | 0.02 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 28.00 | 5.50 | 5.70 | 5.60 | % | 0.20 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 29.00 | 6.40 | 6.70 | 6.55 | % | 0.23 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 30.00 | 7.50 | 7.60 | 7.55 | % | 0.25 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST |