Options Chain for FIRST HORIZON CORPORATION COM (FHN) - $23.54 as of 4/8/2026 7:32:10 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.60 | 8.70 | 8.15 | 7.49 | 0.00 | 0.00% | 0.54 | 0 | 1 | 4.43 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/7/2026 4:00:04 PM EST |
| 16.00 | 6.60 | 7.70 | 7.15 | 6.23 | 0.00 | 0.00% | 0.45 | 0 | 1 | 3.92 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/7/2026 4:00:04 PM EST |
| 17.00 | 5.60 | 6.70 | 6.15 | % | 0.36 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 17.50 | 5.20 | 6.20 | 5.70 | 5.63 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.22 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 18.00 | 4.80 | 5.70 | 5.25 | 5.23 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.99 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 18.50 | 4.40 | 5.10 | 4.75 | 4.75 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.56 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 19.00 | 4.00 | 4.60 | 4.30 | 4.24 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 19.50 | 3.10 | 4.20 | 3.65 | % | 0.19 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 20.00 | 2.75 | 3.60 | 3.18 | 3.12 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.93 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 20.50 | 2.15 | 3.10 | 2.63 | % | 0.13 | 0 | 2 | 1.73 | 0.99 | 0.03 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 21.00 | 1.70 | 2.60 | 2.15 | % | 0.10 | 0 | 0 | 1.52 | 0.97 | 0.07 | -0.01 | 4/7/2026 4:00:04 PM EST | |||
| 21.50 | 1.30 | 2.10 | 1.70 | % | 0.08 | 0 | 0 | 1.31 | 0.94 | 0.11 | -0.02 | 4/7/2026 4:00:04 PM EST | |||
| 22.00 | 0.90 | 1.60 | 1.25 | % | 0.06 | 0 | 0 | 1.09 | 0.87 | 0.20 | -0.03 | 4/7/2026 4:00:04 PM EST | |||
| 22.50 | 0.50 | 1.10 | 0.80 | % | 0.04 | 0 | 1 | 0.86 | 0.74 | 0.30 | -0.06 | 4/7/2026 4:00:04 PM EST | |||
| 23.00 | 0.35 | 0.60 | 0.48 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.47 | 0.57 | 0.39 | -0.06 | 4/6/2026 | 4/7/2026 4:00:04 PM EST |
| 23.50 | 0.10 | 0.35 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 524 | 0.44 | 0.37 | 0.39 | -0.06 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.67 | 0.20 | 0.30 | -0.04 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 24.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.48 | 0.10 | 0.18 | -0.03 | 4/6/2026 | 4/7/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.60 | 0.04 | 0.09 | -0.01 | 4/2/2026 | 4/7/2026 4:00:04 PM EST |
| 25.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.24 | 0.01 | 0.03 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 26.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.01 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 26.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 27.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 27.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 28.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 28.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 29.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 29.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 31.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 16.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/7/2026 4:00:04 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 18.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.20 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/7/2026 4:00:04 PM EST |
| 19.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.80 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/7/2026 4:00:04 PM EST |
| 20.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.89 | -0.01 | 0.03 | 0.00 | 4/2/2026 | 4/7/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.75 | -0.03 | 0.07 | -0.01 | 4/1/2026 | 4/7/2026 4:00:04 PM EST |
| 21.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.03 | -0.06 | 0.11 | -0.02 | 4/6/2026 | 4/7/2026 4:00:04 PM EST |
| 22.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.84 | -0.13 | 0.20 | -0.03 | 4/6/2026 | 4/7/2026 4:00:04 PM EST |
| 22.50 | 0.10 | 0.20 | 0.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.46 | -0.26 | 0.30 | -0.06 | 4/6/2026 | 4/7/2026 4:00:04 PM EST |
| 23.00 | 0.20 | 0.40 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 187 | 0.44 | -0.43 | 0.39 | -0.06 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 23.50 | 0.45 | 0.70 | 0.58 | % | 0.02 | 0 | 0 | 0.43 | -0.63 | 0.39 | -0.06 | 4/7/2026 4:00:04 PM EST | |||
| 24.00 | 0.70 | 1.30 | 1.00 | % | 0.04 | 0 | 0 | 0.96 | -0.80 | 0.30 | -0.04 | 4/7/2026 4:00:04 PM EST | |||
| 24.50 | 1.15 | 1.90 | 1.53 | % | 0.06 | 0 | 0 | 1.29 | -0.90 | 0.18 | -0.03 | 4/7/2026 4:00:04 PM EST | |||
| 25.00 | 1.65 | 2.45 | 2.05 | % | 0.08 | 0 | 0 | 1.54 | -0.96 | 0.09 | -0.01 | 4/7/2026 4:00:04 PM EST | |||
| 25.50 | 2.05 | 2.95 | 2.50 | 2.82 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.72 | -0.99 | 0.03 | 0.00 | 4/2/2026 | 4/7/2026 4:00:04 PM EST |
| 26.00 | 2.25 | 3.50 | 2.88 | % | 0.11 | 0 | 0 | 1.95 | -1.00 | 0.01 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 26.50 | 2.90 | 3.70 | 3.30 | % | 0.12 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 27.00 | 3.50 | 4.20 | 3.85 | % | 0.14 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 27.50 | 3.90 | 4.90 | 4.40 | % | 0.16 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 28.00 | 4.50 | 5.20 | 4.85 | % | 0.17 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 28.50 | 4.90 | 5.70 | 5.30 | 6.24 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/7/2026 4:00:04 PM EST |
| 29.00 | 5.60 | 6.30 | 5.95 | 6.19 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/7/2026 4:00:04 PM EST |
| 29.50 | 6.00 | 6.70 | 6.35 | % | 0.22 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 30.00 | 6.50 | 7.20 | 6.85 | % | 0.23 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 31.00 | 7.40 | 8.40 | 7.90 | % | 0.25 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST |