Options Chain for FIRST HORIZON CORPORATION COM (FHN) - $25.76 as of 7/8/2026 6:42:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 8.80 | 9.70 | 9.25 | 10.05 | 0.00 | 0.00% | 0.58 | 0 | 2 | 2.58 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 3:59:59 PM EST |
| 17.00 | 7.80 | 8.60 | 8.20 | 9.05 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 3:59:59 PM EST |
| 18.00 | 6.80 | 7.60 | 7.20 | 8.05 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.92 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 3:59:59 PM EST |
| 19.00 | 5.80 | 6.60 | 6.20 | 5.85 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.69 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/8/2026 3:59:59 PM EST |
| 20.00 | 4.80 | 5.70 | 5.25 | 6.00 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.58 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 3:59:59 PM EST |
| 21.00 | 3.70 | 4.70 | 4.20 | 5.05 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 3:59:59 PM EST |
| 22.00 | 2.90 | 3.50 | 3.20 | % | 0.15 | 0 | 0 | 0.93 | 1.00 | 0.01 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 23.00 | 2.05 | 2.50 | 2.28 | 1.67 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.72 | 0.91 | 0.11 | -0.01 | 5/14/2026 | 7/8/2026 3:59:59 PM EST |
| 24.00 | 1.15 | 1.60 | 1.38 | 2.10 | 0.00 | 0.00% | 0.06 | 0 | 246 | 0.58 | 0.78 | 0.19 | -0.02 | 7/1/2026 | 7/8/2026 3:59:59 PM EST |
| 25.00 | 0.55 | 0.90 | 0.73 | 0.66 | -0.44 | -40.00% | 0.03 | 4 | 416 | 0.41 | 0.55 | 0.26 | -0.03 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 26.00 | 0.15 | 0.40 | 0.28 | 0.30 | -0.32 | -51.62% | 0.01 | 1 | 11,296 | 0.38 | 0.30 | 0.23 | -0.03 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 454 | 0.54 | 0.13 | 0.14 | -0.02 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.59 | 0.05 | 0.06 | -0.01 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | 0.01 | 0.02 | 0.00 | 6/22/2026 | 7/8/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 31.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.16 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/8/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.89 | 0.00 | 0.01 | 0.00 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |
| 23.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 30 | 28 | 0.49 | -0.09 | 0.11 | -0.01 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 24.00 | 0.10 | 0.45 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.45 | -0.22 | 0.19 | -0.02 | 7/2/2026 | 7/8/2026 3:59:59 PM EST |
| 25.00 | 0.45 | 0.65 | 0.55 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 98 | 0.39 | -0.45 | 0.26 | -0.03 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |
| 26.00 | 0.95 | 1.40 | 1.18 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 88 | 0.40 | -0.70 | 0.23 | -0.03 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |
| 27.00 | 1.65 | 2.25 | 1.95 | % | 0.07 | 0 | 0 | 0.66 | -0.87 | 0.14 | -0.02 | 7/8/2026 3:59:59 PM EST | |||
| 28.00 | 2.25 | 3.20 | 2.73 | % | 0.10 | 0 | 0 | 0.79 | -0.95 | 0.06 | -0.01 | 7/8/2026 3:59:59 PM EST | |||
| 29.00 | 3.50 | 4.20 | 3.85 | % | 0.13 | 0 | 0 | 0.94 | -0.99 | 0.02 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 30.00 | 4.50 | 5.20 | 4.85 | % | 0.16 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 31.00 | 5.50 | 6.20 | 5.85 | 5.92 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/8/2026 3:59:59 PM EST |
| 32.00 | 6.50 | 7.20 | 6.85 | 7.12 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 7/8/2026 3:59:59 PM EST |
| 33.00 | 7.50 | 8.20 | 7.85 | % | 0.24 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST |