Options Chain for FIRST HORIZON CORPORATION COM (FHN) - $22.22 as of 7/25/2025 12:43:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 11.70 | 12.80 | 12.25 | 11.23 | 0.00 | 0.00% | 1.23 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/25/2025 11:59:03 AM EST |
| 11.00 | 10.70 | 11.80 | 11.25 | % | 1.02 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 12.00 | 9.70 | 10.80 | 10.25 | 9.30 | 0.00 | 0.00% | 0.85 | 0 | 27 | 1.56 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/25/2025 11:59:03 AM EST |
| 13.00 | 9.00 | 9.70 | 9.35 | 7.40 | 0.00 | 0.00% | 0.72 | 0 | 567 | 1.38 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/25/2025 11:59:03 AM EST |
| 14.00 | 8.50 | 8.70 | 8.60 | 4.79 | 0.00 | 0.00% | 0.61 | 0 | 4 | 1.21 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 7/25/2025 11:59:03 AM EST |
| 15.00 | 7.50 | 7.70 | 7.60 | 7.00 | 0.00 | 0.00% | 0.51 | 0 | 1,733 | 1.05 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 11:59:03 AM EST |
| 16.00 | 6.50 | 6.70 | 6.60 | 6.30 | 0.00 | 0.00% | 0.41 | 1 | 4 | 0.91 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 17.00 | 5.50 | 5.70 | 5.60 | 4.90 | 0.00 | 0.00% | 0.33 | 0 | 502 | 0.77 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 11:59:03 AM EST |
| 18.00 | 4.50 | 4.70 | 4.60 | 4.40 | 0.00 | 0.00% | 0.26 | 0 | 91 | 0.63 | 1.00 | 0.01 | 0.00 | 7/18/2025 | 7/25/2025 11:59:03 AM EST |
| 19.00 | 3.50 | 3.70 | 3.60 | 3.60 | +0.30 | +9.10% | 0.19 | 1 | 28 | 0.51 | 0.98 | 0.03 | -0.01 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 20.00 | 2.60 | 2.70 | 2.65 | 2.26 | -0.27 | -10.68% | 0.13 | 100 | 4,185 | 0.43 | 0.92 | 0.08 | -0.01 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 21.00 | 1.70 | 1.80 | 1.75 | 1.65 | 0.00 | 0.00% | 0.08 | 0 | 644 | 0.32 | 0.83 | 0.15 | -0.01 | 7/24/2025 | 7/25/2025 11:59:03 AM EST |
| 22.00 | 0.95 | 1.00 | 0.98 | 0.91 | +0.01 | +1.12% | 0.04 | 3 | 1,796 | 0.29 | 0.66 | 0.24 | -0.02 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 23.00 | 0.40 | 0.50 | 0.45 | 0.45 | +0.07 | +18.43% | 0.02 | 31 | 7,530 | 0.28 | 0.40 | 0.25 | -0.02 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 24.00 | 0.10 | 0.20 | 0.15 | 0.18 | +0.01 | +5.89% | 0.01 | 5 | 341 | 0.28 | 0.20 | 0.17 | -0.01 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.35 | 0.08 | 0.09 | -0.01 | 7/21/2025 | 7/25/2025 11:59:03 AM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.49 | 0.02 | 0.03 | 0.00 | 7/18/2025 | 7/25/2025 11:59:03 AM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.57 | 0.01 | 0.01 | 0.00 | 1/17/2025 | 7/25/2025 11:59:03 AM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.66 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:59:03 AM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 11.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 7/25/2025 11:59:03 AM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.72 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 7/25/2025 11:59:03 AM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.38 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 7/25/2025 11:59:03 AM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 379 | 1.29 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:03 AM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 137 | 1.12 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:59:03 AM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.97 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/25/2025 11:59:03 AM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.82 | 0.00 | 0.01 | 0.00 | 7/18/2025 | 7/25/2025 11:59:03 AM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.51 | -0.02 | 0.03 | -0.01 | 7/22/2025 | 7/25/2025 11:59:03 AM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.11 | +0.01 | +10.00% | 0.00 | 1 | 412 | 0.37 | -0.08 | 0.08 | -0.01 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 21.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.08 | -34.79% | 0.01 | 20,420 | 20,790 | 0.33 | -0.17 | 0.15 | -0.01 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 22.00 | 0.35 | 0.45 | 0.40 | 0.35 | -0.20 | -36.37% | 0.02 | 10 | 617 | 0.29 | -0.34 | 0.24 | -0.02 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 23.00 | 0.80 | 0.90 | 0.85 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.28 | -0.60 | 0.25 | -0.02 | 7/23/2025 | 7/25/2025 11:59:03 AM EST |
| 24.00 | 1.55 | 1.65 | 1.60 | 2.26 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.29 | -0.80 | 0.17 | -0.01 | 7/8/2025 | 7/25/2025 11:59:03 AM EST |
| 25.00 | 2.40 | 2.55 | 2.48 | % | 0.10 | 0 | 0 | 0.39 | -0.92 | 0.09 | -0.01 | 7/25/2025 11:59:03 AM EST | |||
| 26.00 | 3.40 | 3.60 | 3.50 | 4.95 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.43 | -0.98 | 0.03 | 0.00 | 1/15/2025 | 7/25/2025 11:59:03 AM EST |
| 27.00 | 4.40 | 4.50 | 4.45 | % | 0.16 | 0 | 0 | 0.51 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 28.00 | 5.40 | 5.50 | 5.45 | % | 0.19 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 29.00 | 6.40 | 6.60 | 6.50 | 10.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 7/25/2025 11:59:03 AM EST |
| 30.00 | 7.40 | 7.60 | 7.50 | % | 0.25 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST |