Options Chain for FIRST HORIZON CORPORATION COM (FHN) - $20.72 as of 10/29/2025 8:43:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.50 | 4.40 | 5.50 | 4.95 | % | 0.32 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 16.00 | 3.90 | 5.00 | 4.45 | % | 0.28 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 16.50 | 3.40 | 4.50 | 3.95 | % | 0.24 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 17.00 | 2.90 | 4.00 | 3.45 | % | 0.20 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 17.50 | 2.40 | 3.50 | 2.95 | % | 0.17 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 18.00 | 1.95 | 2.95 | 2.45 | 2.98 | % | 0.14 | 2 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:01 PM EST | |
| 18.50 | 1.90 | 2.65 | 2.28 | 2.73 | % | 0.12 | 2 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:01 PM EST | |
| 19.00 | 0.95 | 2.05 | 1.50 | % | 0.08 | 0 | 0 | 1.54 | 1.00 | 0.01 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 19.50 | 1.05 | 1.45 | 1.25 | 1.68 | % | 0.06 | 2 | 0 | 1.04 | 0.97 | 0.09 | -0.01 | 10/29/2025 | 10/29/2025 4:00:01 PM EST | |
| 20.00 | 0.60 | 1.15 | 0.88 | 1.13 | +0.18 | +18.95% | 0.04 | 2 | 3 | 1.16 | 0.89 | 0.28 | -0.03 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 20.50 | 0.30 | 0.45 | 0.38 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.37 | 0.66 | 0.59 | -0.06 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 21.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.10 | -40.00% | 0.00 | 19 | 78 | 0.32 | 0.33 | 0.64 | -0.06 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 21.50 | 0.00 | 0.15 | 0.08 | 0.15 | +0.02 | +15.39% | 0.00 | 9 | 13 | 0.67 | 0.10 | 0.33 | -0.03 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.11 | 0.02 | 0.09 | 0.00 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.02 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 23.50 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 24.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 25.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 16.50 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 17.50 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 18.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.01 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 19.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.84 | -0.03 | 0.09 | -0.01 | 10/29/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.92 | -0.11 | 0.28 | -0.03 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 20.50 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.36 | -0.34 | 0.59 | -0.06 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 21.00 | 0.30 | 0.45 | 0.38 | 0.49 | +0.24 | +96.00% | 0.02 | 9 | 15 | 0.35 | -0.67 | 0.64 | -0.06 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 21.50 | 0.50 | 1.00 | 0.75 | 0.50 | -0.09 | -15.26% | 0.03 | 5 | 0 | 0.90 | -0.90 | 0.33 | -0.03 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 22.00 | 0.45 | 1.55 | 1.00 | 1.04 | % | 0.05 | 2 | 0 | 1.24 | -0.98 | 0.09 | 0.00 | 10/29/2025 | 10/29/2025 4:00:01 PM EST | |
| 22.50 | 0.90 | 2.15 | 1.53 | 1.52 | % | 0.07 | 2 | 0 | 1.67 | -1.00 | 0.02 | 0.00 | 10/29/2025 | 10/29/2025 4:00:01 PM EST | |
| 23.00 | 2.05 | 2.60 | 2.33 | % | 0.10 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 23.50 | 2.55 | 2.95 | 2.75 | % | 0.12 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 24.00 | 2.15 | 4.00 | 3.08 | 3.14 | % | 0.13 | 2 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:01 PM EST | |
| 24.50 | 3.50 | 4.60 | 4.05 | % | 0.17 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 25.00 | 4.00 | 5.10 | 4.55 | % | 0.18 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 25.50 | 4.50 | 5.60 | 5.05 | % | 0.20 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST |