Options Chain for FIRST HORIZON CORPORATION COM (FHN) - $23.42 as of 10/4/2026 9:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 8.90 | 9.90 | 9.40 | % | 0.67 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:58:52 AM EST | |||
| 15.00 | 8.00 | 8.80 | 8.40 | 11.44 | 0.00 | 0.00% | 0.56 | 0 | 9 | 1.04 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 10/5/2026 11:58:52 AM EST |
| 16.00 | 7.10 | 7.80 | 7.45 | % | 0.47 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:58:52 AM EST | |||
| 17.00 | 6.00 | 6.70 | 6.35 | % | 0.37 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:58:52 AM EST | |||
| 18.00 | 5.20 | 5.70 | 5.45 | % | 0.30 | 0 | 0 | 0.63 | 0.99 | 0.01 | 0.00 | 10/5/2026 11:58:52 AM EST | |||
| 19.00 | 4.20 | 4.80 | 4.50 | % | 0.24 | 0 | 0 | 0.59 | 0.98 | 0.02 | 0.00 | 10/5/2026 11:58:52 AM EST | |||
| 20.00 | 3.30 | 3.80 | 3.55 | 4.20 | 0.00 | 0.00% | 0.18 | 0 | 24 | 0.48 | 0.94 | 0.05 | -0.01 | 9/21/2026 | 10/5/2026 11:58:52 AM EST |
| 21.00 | 2.40 | 2.85 | 2.63 | 3.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.40 | 0.86 | 0.09 | -0.01 | 3/31/2026 | 10/5/2026 11:58:52 AM EST |
| 22.00 | 1.75 | 2.00 | 1.88 | 1.90 | +0.10 | +5.56% | 0.09 | 1 | 12 | 0.30 | 0.75 | 0.13 | -0.01 | 10/5/2026 | 10/5/2026 11:58:52 AM EST |
| 23.00 | 1.00 | 1.35 | 1.18 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.28 | 0.60 | 0.16 | -0.01 | 10/2/2026 | 10/5/2026 11:58:52 AM EST |
| 24.00 | 0.60 | 0.70 | 0.65 | 0.70 | +0.05 | +7.70% | 0.03 | 8 | 567 | 0.27 | 0.43 | 0.17 | -0.01 | 10/5/2026 | 10/5/2026 11:58:52 AM EST |
| 25.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 3 | 841 | 0.27 | 0.27 | 0.15 | -0.01 | 10/5/2026 | 10/5/2026 11:58:52 AM EST |
| 26.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,160 | 0.26 | 0.16 | 0.11 | -0.01 | 10/2/2026 | 10/5/2026 11:58:52 AM EST |
| 27.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 0.00 | 4 | 30,289 | 0.28 | 0.09 | 0.07 | 0.00 | 10/5/2026 | 10/5/2026 11:58:52 AM EST |
| 28.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 13 | 129,429 | 0.32 | 0.05 | 0.04 | 0.00 | 10/5/2026 | 10/5/2026 11:58:52 AM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 638 | 0.39 | 0.02 | 0.02 | 0.00 | 9/23/2026 | 10/5/2026 11:58:52 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.38 | 0.01 | 0.01 | 0.00 | 9/21/2026 | 10/5/2026 11:58:52 AM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.42 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/5/2026 11:58:52 AM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.46 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/5/2026 11:58:52 AM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.76 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 10/5/2026 11:58:52 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 10/5/2026 11:58:52 AM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.58 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 10/5/2026 11:58:52 AM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:58:52 AM EST | |||
| 18.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.49 | -0.01 | 0.01 | 0.00 | 8/26/2026 | 10/5/2026 11:58:52 AM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.41 | -0.02 | 0.02 | 0.00 | 5/22/2026 | 10/5/2026 11:58:52 AM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.32 | -0.06 | 0.05 | -0.01 | 8/20/2026 | 10/5/2026 11:58:52 AM EST |
| 21.00 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.29 | -0.14 | 0.09 | -0.01 | 8/24/2026 | 10/5/2026 11:58:52 AM EST |
| 22.00 | 0.35 | 0.45 | 0.40 | 0.35 | -0.35 | -50.00% | 0.02 | 10 | 84 | 0.30 | -0.25 | 0.13 | -0.01 | 10/5/2026 | 10/5/2026 11:58:52 AM EST |
| 23.00 | 0.60 | 0.70 | 0.65 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 143 | 0.26 | -0.40 | 0.16 | -0.01 | 10/1/2026 | 10/5/2026 11:58:52 AM EST |
| 24.00 | 1.10 | 1.35 | 1.23 | 1.26 | 0.00 | 0.00% | 0.05 | 0 | 174 | 0.27 | -0.57 | 0.17 | -0.01 | 10/2/2026 | 10/5/2026 11:58:52 AM EST |
| 25.00 | 1.75 | 2.15 | 1.95 | 1.15 | 0.00 | 0.00% | 0.08 | 0 | 123 | 0.28 | -0.73 | 0.15 | -0.01 | 9/4/2026 | 10/5/2026 11:58:52 AM EST |
| 26.00 | 2.55 | 3.00 | 2.78 | 2.73 | 0.00 | 0.00% | 0.11 | 0 | 48 | 0.39 | -0.84 | 0.11 | -0.01 | 9/23/2026 | 10/5/2026 11:58:52 AM EST |
| 27.00 | 3.40 | 4.00 | 3.70 | 2.45 | 0.00 | 0.00% | 0.14 | 0 | 18 | 0.46 | -0.91 | 0.07 | 0.00 | 6/30/2026 | 10/5/2026 11:58:52 AM EST |
| 28.00 | 4.40 | 5.20 | 4.80 | % | 0.17 | 0 | 0 | 0.61 | -0.95 | 0.04 | 0.00 | 10/5/2026 11:58:52 AM EST | |||
| 29.00 | 5.30 | 6.20 | 5.75 | % | 0.20 | 0 | 0 | 0.68 | -0.98 | 0.02 | 0.00 | 10/5/2026 11:58:52 AM EST | |||
| 30.00 | 6.30 | 7.20 | 6.75 | % | 0.23 | 0 | 0 | 0.74 | -0.99 | 0.01 | 0.00 | 10/5/2026 11:58:52 AM EST | |||
| 31.00 | 7.30 | 8.20 | 7.75 | % | 0.25 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:58:52 AM EST | |||
| 32.00 | 8.30 | 9.20 | 8.75 | % | 0.27 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:58:52 AM EST | |||
| 33.00 | 9.30 | 10.00 | 9.65 | % | 0.29 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:58:52 AM EST |