Options Chain for FIRST HORIZON CORPORATION COM (FHN) - $25.49 as of 8/7/2026 6:01:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 7.00 | 8.20 | 7.60 | % | 0.42 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:48 PM EST | |||
| 19.00 | 6.00 | 7.30 | 6.65 | % | 0.35 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:48 PM EST | |||
| 20.00 | 5.10 | 5.80 | 5.45 | % | 0.27 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:48 PM EST | |||
| 21.00 | 4.20 | 4.90 | 4.55 | % | 0.22 | 0 | 0 | 0.63 | 0.97 | 0.03 | 0.00 | 8/7/2026 3:59:48 PM EST | |||
| 22.00 | 3.20 | 4.20 | 3.70 | % | 0.17 | 0 | 0 | 0.65 | 0.92 | 0.06 | 0.00 | 8/7/2026 3:59:48 PM EST | |||
| 23.00 | 2.40 | 2.85 | 2.63 | % | 0.11 | 0 | 0 | 0.40 | 0.85 | 0.09 | -0.01 | 8/7/2026 3:59:48 PM EST | |||
| 24.00 | 1.55 | 2.00 | 1.78 | 2.48 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.26 | 0.75 | 0.14 | -0.01 | 7/17/2026 | 8/7/2026 3:59:48 PM EST |
| 25.00 | 0.90 | 1.30 | 1.10 | 1.28 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.26 | 0.59 | 0.18 | -0.01 | 7/31/2026 | 8/7/2026 3:59:48 PM EST |
| 26.00 | 0.55 | 0.65 | 0.60 | 0.60 | -0.12 | -16.67% | 0.02 | 57 | 226 | 0.25 | 0.41 | 0.19 | -0.01 | 8/7/2026 | 8/7/2026 3:59:48 PM EST |
| 27.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.14 | -35.90% | 0.01 | 4 | 564 | 0.23 | 0.24 | 0.15 | -0.01 | 8/7/2026 | 8/7/2026 3:59:48 PM EST |
| 28.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.13 | -52.00% | 0.00 | 1 | 117 | 0.23 | 0.13 | 0.10 | -0.01 | 8/7/2026 | 8/7/2026 3:59:48 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.31 | 0.06 | 0.06 | 0.00 | 7/24/2026 | 8/7/2026 3:59:48 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.45 | 0.02 | 0.03 | 0.00 | 8/5/2026 | 8/7/2026 3:59:48 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.01 | 0.00 | 8/7/2026 3:59:48 PM EST | |||
| 32.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:48 PM EST | |||
| 33.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:48 PM EST | |||
| 34.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:48 PM EST | |||
| 19.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:48 PM EST | |||
| 21.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.43 | -0.03 | 0.03 | 0.00 | 8/7/2026 3:59:48 PM EST | |||
| 22.00 | 0.05 | 0.30 | 0.18 | % | 0.01 | 0 | 0 | 0.35 | -0.08 | 0.06 | 0.00 | 8/7/2026 3:59:48 PM EST | |||
| 23.00 | 0.10 | 0.30 | 0.20 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.29 | -0.15 | 0.09 | -0.01 | 7/28/2026 | 8/7/2026 3:59:48 PM EST |
| 24.00 | 0.25 | 0.45 | 0.35 | 0.34 | % | 0.01 | 20 | 0 | 0.26 | -0.25 | 0.14 | -0.01 | 8/7/2026 | 8/7/2026 3:59:48 PM EST | |
| 25.00 | 0.55 | 0.75 | 0.65 | 0.69 | +0.09 | +15.00% | 0.03 | 11 | 33 | 0.25 | -0.41 | 0.18 | -0.01 | 8/7/2026 | 8/7/2026 3:59:48 PM EST |
| 26.00 | 1.00 | 1.40 | 1.20 | 1.15 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.25 | -0.59 | 0.19 | -0.01 | 8/6/2026 | 8/7/2026 3:59:48 PM EST |
| 27.00 | 1.65 | 2.20 | 1.93 | % | 0.07 | 0 | 0 | 0.25 | -0.76 | 0.15 | -0.01 | 8/7/2026 3:59:48 PM EST | |||
| 28.00 | 2.45 | 3.10 | 2.78 | % | 0.10 | 0 | 0 | 0.41 | -0.87 | 0.10 | -0.01 | 8/7/2026 3:59:48 PM EST | |||
| 29.00 | 3.30 | 4.00 | 3.65 | 3.30 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.45 | -0.94 | 0.06 | 0.00 | 7/17/2026 | 8/7/2026 3:59:48 PM EST |
| 30.00 | 4.40 | 5.00 | 4.70 | % | 0.16 | 0 | 0 | 0.51 | -0.98 | 0.03 | 0.00 | 8/7/2026 3:59:48 PM EST | |||
| 31.00 | 5.00 | 6.30 | 5.65 | % | 0.18 | 0 | 0 | 0.70 | -0.99 | 0.01 | 0.00 | 8/7/2026 3:59:48 PM EST | |||
| 32.00 | 5.90 | 7.30 | 6.60 | % | 0.21 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:48 PM EST | |||
| 33.00 | 6.80 | 8.30 | 7.55 | % | 0.23 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:48 PM EST | |||
| 34.00 | 7.80 | 9.30 | 8.55 | % | 0.25 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:48 PM EST |