Options Chain for FIRST HORIZON CORPORATION COM (FHN) - $19.48 as of 5/30/2025 5:24:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.60 | 11.40 | 10.20 | 0.00 | 0.00% | 0 | 37 | 3.45 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:03 PM EST |
| 11.00 | 7.70 | 10.40 | 6.90 | 0.00 | 0.00% | 0 | 7 | 3.09 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 4:00:03 PM EST |
| 12.00 | 7.80 | 9.40 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 13.00 | 6.40 | 7.00 | 5.00 | 0.00 | 0.00% | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 4:00:03 PM EST |
| 14.00 | 5.80 | 6.00 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 15.00 | 4.80 | 5.00 | 5.31 | 0.00 | 0.00% | 0 | 20 | 1.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:03 PM EST |
| 16.00 | 3.80 | 4.00 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 17.00 | 2.85 | 3.00 | 1.38 | 0.00 | 0.00% | 0 | 31 | 0.59 | 0.94 | 0.07 | 0.00 | 4/30/2025 | 5/30/2025 4:00:03 PM EST |
| 18.00 | 1.95 | 2.05 | 2.45 | 0.00 | 0.00% | 0 | 21 | 0.48 | 0.84 | 0.12 | -0.01 | 5/19/2025 | 5/30/2025 4:00:03 PM EST |
| 19.00 | 1.10 | 1.25 | 1.15 | -0.10 | -8.00% | 5 | 85 | 0.41 | 0.68 | 0.20 | -0.01 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 20.00 | 0.50 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 3,231 | 0.37 | 0.45 | 0.24 | -0.01 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 21.00 | 0.20 | 0.30 | 0.28 | -0.02 | -6.67% | 28 | 5,665 | 0.36 | 0.25 | 0.19 | -0.01 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 22.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 11,962 | 0.37 | 0.13 | 0.12 | -0.01 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 23.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 75 | 0.46 | 0.06 | 0.07 | -0.01 | 5/16/2025 | 5/30/2025 4:00:03 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 16 | 0.48 | 0.03 | 0.04 | 0.00 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.90 | % | 0 | 0 | 1.29 | 0.00 | 0.01 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 26.00 | 0.00 | 0.90 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.90 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 28.00 | 0.00 | 0.20 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.90 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.90 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.90 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.90 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.90 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.90 | 0.58 | 0.00 | 0.00% | 0 | 10 | 1.61 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 4:00:03 PM EST |
| 16.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 19 | 1.26 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 4:00:03 PM EST |
| 17.00 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 37 | 0.54 | -0.06 | 0.07 | 0.00 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 18.00 | 0.10 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 51 | 0.38 | -0.16 | 0.12 | -0.01 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 19.00 | 0.30 | 0.45 | 0.33 | -0.02 | -5.72% | 1 | 1,092 | 0.35 | -0.32 | 0.20 | -0.01 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 20.00 | 0.75 | 0.85 | 0.80 | 0.00 | 0.00% | 0 | 106 | 0.35 | -0.55 | 0.24 | -0.01 | 5/28/2025 | 5/30/2025 4:00:03 PM EST |
| 21.00 | 1.45 | 1.55 | 1.25 | 0.00 | 0.00% | 0 | 169 | 0.35 | -0.75 | 0.19 | -0.01 | 5/19/2025 | 5/30/2025 4:00:03 PM EST |
| 22.00 | 2.25 | 2.40 | % | 0 | 0 | 0.34 | -0.87 | 0.12 | -0.01 | 5/30/2025 4:00:03 PM EST | |||
| 23.00 | 3.20 | 3.40 | % | 0 | 0 | 0.53 | -0.94 | 0.07 | -0.01 | 5/30/2025 4:00:03 PM EST | |||
| 24.00 | 4.20 | 4.50 | % | 0 | 0 | 0.63 | -0.97 | 0.04 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 25.00 | 5.20 | 6.10 | % | 0 | 0 | 0.73 | -1.00 | 0.01 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 26.00 | 6.20 | 6.30 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 27.00 | 5.50 | 7.30 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 28.00 | 8.10 | 9.10 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST |