Options Chain for FIRST HORIZON CORPORATION COM (FHN) - $24.10 as of 5/22/2026 2:34:44 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 | 7.60 | 8.90 | 8.25 | % | 0.52 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 17.00 | 6.60 | 8.00 | 7.30 | 7.25 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:55 PM EST |
| 18.00 | 5.60 | 7.00 | 6.30 | % | 0.35 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 19.00 | 4.70 | 5.90 | 5.30 | % | 0.28 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 20.00 | 4.00 | 4.60 | 4.30 | 3.60 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.74 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:55 PM EST |
| 21.00 | 3.00 | 3.70 | 3.35 | % | 0.16 | 0 | 0 | 0.67 | 0.98 | 0.06 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 22.00 | 2.10 | 2.70 | 2.40 | 2.22 | 0.00 | 0.00% | 0.11 | 0 | 50 | 0.53 | 0.89 | 0.11 | -0.01 | 5/20/2026 | 5/22/2026 3:59:55 PM EST |
| 23.00 | 1.45 | 1.60 | 1.53 | 1.10 | 0.00 | 0.00% | 0.07 | 0 | 46 | 0.31 | 0.75 | 0.17 | -0.01 | 5/19/2026 | 5/22/2026 3:59:55 PM EST |
| 24.00 | 0.80 | 0.90 | 0.85 | 0.85 | +0.15 | +21.43% | 0.04 | 45 | 631 | 0.29 | 0.56 | 0.21 | -0.01 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 25.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.10 | +33.34% | 0.02 | 31 | 813 | 0.28 | 0.34 | 0.21 | -0.01 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 26.00 | 0.05 | 0.20 | 0.13 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 661 | 0.24 | 0.15 | 0.14 | -0.01 | 5/21/2026 | 5/22/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 1 | 169 | 0.35 | 0.06 | 0.07 | 0.00 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.33 | 0.02 | 0.02 | 0.00 | 5/11/2026 | 5/22/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.01 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 31.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 32.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.79 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.54 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.43 | -0.02 | 0.06 | 0.00 | 5/20/2026 | 5/22/2026 3:59:55 PM EST |
| 22.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.03 | -16.67% | 0.01 | 1 | 14 | 0.32 | -0.11 | 0.11 | -0.01 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 23.00 | 0.20 | 0.40 | 0.30 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.29 | -0.25 | 0.17 | -0.01 | 5/21/2026 | 5/22/2026 3:59:55 PM EST |
| 24.00 | 0.60 | 0.70 | 0.65 | 0.65 | -0.15 | -18.75% | 0.03 | 71 | 398 | 0.28 | -0.44 | 0.21 | -0.01 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 25.00 | 1.10 | 1.30 | 1.20 | 1.72 | 0.00 | 0.00% | 0.05 | 0 | 257 | 0.27 | -0.66 | 0.21 | -0.01 | 5/19/2026 | 5/22/2026 3:59:55 PM EST |
| 26.00 | 1.65 | 2.25 | 1.95 | 1.85 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.41 | -0.85 | 0.14 | -0.01 | 4/21/2026 | 5/22/2026 3:59:55 PM EST |
| 27.00 | 2.70 | 3.20 | 2.95 | % | 0.11 | 0 | 0 | 0.49 | -0.94 | 0.07 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 28.00 | 3.60 | 4.40 | 4.00 | % | 0.14 | 0 | 0 | 0.69 | -0.98 | 0.02 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 29.00 | 4.40 | 5.40 | 4.90 | % | 0.17 | 0 | 0 | 0.78 | -1.00 | 0.01 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 30.00 | 5.20 | 6.50 | 5.85 | 5.58 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.91 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/22/2026 3:59:55 PM EST |
| 31.00 | 6.20 | 7.70 | 6.95 | 6.45 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/22/2026 3:59:55 PM EST |
| 32.00 | 7.20 | 8.70 | 7.95 | 7.26 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 3:59:55 PM EST |