Options Chain for FIRST HORIZON CORPORATION COM (FHN) - $22.69 as of 3/24/2026 9:12:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.50 | 8.30 | 7.90 | % | 0.53 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/24/2026 3:59:52 PM EST | |||
| 16.00 | 6.50 | 7.20 | 6.85 | % | 0.43 | 0 | 0 | 1.28 | 0.99 | 0.01 | 0.00 | 3/24/2026 3:59:52 PM EST | |||
| 17.00 | 5.30 | 6.20 | 5.75 | % | 0.34 | 0 | 0 | 1.11 | 0.98 | 0.02 | -0.01 | 3/24/2026 3:59:52 PM EST | |||
| 18.00 | 4.50 | 5.20 | 4.85 | % | 0.27 | 0 | 0 | 0.95 | 0.95 | 0.03 | -0.01 | 3/24/2026 3:59:52 PM EST | |||
| 19.00 | 3.70 | 4.20 | 3.95 | % | 0.21 | 0 | 0 | 0.79 | 0.90 | 0.05 | -0.01 | 3/24/2026 3:59:52 PM EST | |||
| 20.00 | 2.65 | 3.30 | 2.98 | 2.27 | 0.00 | 0.00% | 0.15 | 0 | 50 | 0.70 | 0.84 | 0.08 | -0.02 | 3/20/2026 | 3/24/2026 3:59:52 PM EST |
| 21.00 | 2.00 | 2.45 | 2.23 | 1.67 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.50 | 0.76 | 0.11 | -0.02 | 3/12/2026 | 3/24/2026 3:59:52 PM EST |
| 22.00 | 1.25 | 1.55 | 1.40 | 0.97 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.42 | 0.64 | 0.14 | -0.02 | 3/18/2026 | 3/24/2026 3:59:52 PM EST |
| 23.00 | 0.65 | 0.95 | 0.80 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 71 | 0.39 | 0.48 | 0.17 | -0.02 | 3/20/2026 | 3/24/2026 3:59:52 PM EST |
| 24.00 | 0.35 | 0.60 | 0.48 | 0.45 | +0.15 | +50.00% | 0.02 | 10,820 | 322 | 0.40 | 0.32 | 0.16 | -0.02 | 3/24/2026 | 3/24/2026 3:59:52 PM EST |
| 25.00 | 0.10 | 0.35 | 0.23 | 0.22 | -0.03 | -12.00% | 0.01 | 3 | 41 | 0.38 | 0.20 | 0.12 | -0.01 | 3/24/2026 | 3/24/2026 3:59:52 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.47 | 0.11 | 0.08 | -0.01 | 3/11/2026 | 3/24/2026 3:59:52 PM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.63 | 0.05 | 0.05 | -0.01 | 3/3/2026 | 3/24/2026 3:59:52 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.78 | 0.02 | 0.02 | 0.00 | 3/2/2026 | 3/24/2026 3:59:52 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.01 | 0.02 | 0.00 | 2/26/2026 | 3/24/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.01 | 0.00 | 3/24/2026 3:59:52 PM EST | |||
| 31.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:52 PM EST | |||
| 32.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:52 PM EST | |||
| 33.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:52 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:52 PM EST | |||
| 16.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.95 | -0.01 | 0.01 | 0.00 | 3/24/2026 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | -0.02 | 0.02 | -0.01 | 3/3/2026 | 3/24/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | -0.05 | 0.03 | -0.01 | 3/23/2026 | 3/24/2026 3:59:52 PM EST |
| 19.00 | 0.10 | 0.35 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | -0.10 | 0.05 | -0.01 | 2/24/2026 | 3/24/2026 3:59:52 PM EST |
| 20.00 | 0.15 | 0.35 | 0.25 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.52 | -0.16 | 0.08 | -0.02 | 3/18/2026 | 3/24/2026 3:59:52 PM EST |
| 21.00 | 0.30 | 0.50 | 0.40 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.47 | -0.24 | 0.11 | -0.02 | 3/16/2026 | 3/24/2026 3:59:52 PM EST |
| 22.00 | 0.50 | 0.75 | 0.63 | 0.65 | -0.30 | -31.58% | 0.03 | 1 | 112 | 0.42 | -0.36 | 0.14 | -0.02 | 3/24/2026 | 3/24/2026 3:59:52 PM EST |
| 23.00 | 0.90 | 1.20 | 1.05 | 1.66 | 0.00 | 0.00% | 0.05 | 0 | 50 | 0.40 | -0.52 | 0.17 | -0.02 | 3/20/2026 | 3/24/2026 3:59:52 PM EST |
| 24.00 | 1.55 | 1.85 | 1.70 | 1.60 | -0.91 | -36.26% | 0.07 | 2 | 11 | 0.40 | -0.68 | 0.16 | -0.02 | 3/24/2026 | 3/24/2026 3:59:52 PM EST |
| 25.00 | 2.15 | 2.60 | 2.38 | 2.36 | % | 0.10 | 2 | 0 | 0.48 | -0.80 | 0.12 | -0.01 | 3/24/2026 | 3/24/2026 3:59:52 PM EST | |
| 26.00 | 3.00 | 3.80 | 3.40 | % | 0.13 | 0 | 0 | 0.70 | -0.89 | 0.08 | -0.01 | 3/24/2026 3:59:52 PM EST | |||
| 27.00 | 3.90 | 4.90 | 4.40 | % | 0.16 | 0 | 0 | 0.86 | -0.95 | 0.05 | -0.01 | 3/24/2026 3:59:52 PM EST | |||
| 28.00 | 4.90 | 5.90 | 5.40 | 6.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.95 | -0.98 | 0.02 | 0.00 | 3/18/2026 | 3/24/2026 3:59:52 PM EST |
| 29.00 | 5.70 | 6.60 | 6.15 | % | 0.21 | 0 | 0 | 0.85 | -0.98 | 0.02 | 0.00 | 3/24/2026 3:59:52 PM EST | |||
| 30.00 | 6.90 | 7.90 | 7.40 | 7.35 | % | 0.25 | 2 | 0 | 1.13 | -1.00 | 0.01 | 0.00 | 3/24/2026 | 3/24/2026 3:59:52 PM EST | |
| 31.00 | 7.80 | 8.60 | 8.20 | % | 0.26 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:52 PM EST | |||
| 32.00 | 8.70 | 9.80 | 9.25 | % | 0.29 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:52 PM EST | |||
| 33.00 | 9.70 | 10.80 | 10.25 | % | 0.31 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:52 PM EST |