Options Chain for FIRST HORIZON CORPORATION COM (FHN) - $24.68 as of 8/21/2026 4:30:50 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 | 6.00 | 7.30 | 6.65 | % | 0.37 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 19.00 | 5.10 | 6.30 | 5.70 | % | 0.30 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 20.00 | 4.10 | 5.30 | 4.70 | % | 0.24 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 21.00 | 3.40 | 4.20 | 3.80 | % | 0.18 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 22.00 | 2.25 | 3.20 | 2.73 | % | 0.12 | 0 | 0 | 0.64 | 0.94 | 0.09 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 23.00 | 1.50 | 2.05 | 1.78 | % | 0.08 | 0 | 0 | 0.43 | 0.83 | 0.16 | -0.01 | 8/21/2026 4:00:01 PM EST | |||
| 24.00 | 0.80 | 1.20 | 1.00 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.25 | 0.65 | 0.23 | -0.01 | 8/19/2026 | 8/21/2026 4:00:01 PM EST |
| 25.00 | 0.35 | 0.55 | 0.45 | 0.45 | -0.07 | -13.47% | 0.02 | 22 | 129 | 0.24 | 0.40 | 0.24 | -0.01 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 26.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.05 | -25.00% | 0.01 | 31 | 403 | 0.22 | 0.19 | 0.17 | -0.01 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.01 | +11.12% | 0.00 | 3 | 771 | 0.28 | 0.07 | 0.09 | 0.00 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.30 | 0.02 | 0.03 | 0.00 | 8/20/2026 | 8/21/2026 4:00:01 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.36 | 0.00 | 0.01 | 0.00 | 8/11/2026 | 8/21/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.42 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/21/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 32.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 33.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 34.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 4:00:01 PM EST |
| 22.00 | 0.05 | 0.15 | 0.10 | % | 0.00 | 0 | 0 | 0.31 | -0.06 | 0.09 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 23.00 | 0.10 | 0.25 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.26 | -0.17 | 0.16 | -0.01 | 8/20/2026 | 8/21/2026 4:00:01 PM EST |
| 24.00 | 0.30 | 0.50 | 0.40 | 0.40 | +0.02 | +5.27% | 0.02 | 72 | 343 | 0.24 | -0.35 | 0.23 | -0.01 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 25.00 | 0.80 | 1.15 | 0.98 | 0.89 | +0.02 | +2.30% | 0.04 | 2 | 147 | 0.26 | -0.60 | 0.24 | -0.01 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 26.00 | 1.50 | 1.85 | 1.68 | 1.15 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.24 | -0.81 | 0.17 | -0.01 | 8/6/2026 | 8/21/2026 4:00:01 PM EST |
| 27.00 | 2.20 | 2.85 | 2.53 | % | 0.09 | 0 | 0 | 0.44 | -0.93 | 0.09 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 28.00 | 3.10 | 3.80 | 3.45 | % | 0.12 | 0 | 0 | 0.50 | -0.98 | 0.03 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 29.00 | 3.80 | 5.20 | 4.50 | 3.30 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.79 | -1.00 | 0.01 | 0.00 | 7/17/2026 | 8/21/2026 4:00:01 PM EST |
| 30.00 | 4.90 | 6.00 | 5.45 | % | 0.18 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 31.00 | 5.70 | 7.20 | 6.45 | % | 0.21 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 32.00 | 6.90 | 8.20 | 7.55 | % | 0.24 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 33.00 | 7.90 | 9.10 | 8.50 | % | 0.26 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 34.00 | 8.90 | 10.00 | 9.45 | % | 0.28 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST |