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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 9.30 | 10.40 | 9.85 | % | 0.76 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/24/2026 3:59:52 PM EST | |||
| 14.00 | 8.30 | 9.30 | 8.80 | 11.20 | 0.00 | 0.00% | 0.63 | 0 | 10 | 1.17 | 0.99 | 0.00 | 0.00 | 2/3/2026 | 3/24/2026 3:59:52 PM EST |
| 15.00 | 7.30 | 8.40 | 7.85 | 9.51 | 0.00 | 0.00% | 0.52 | 0 | 6 | 1.10 | 0.98 | 0.01 | 0.00 | 1/15/2026 | 3/24/2026 3:59:52 PM EST |
| 16.00 | 6.60 | 7.30 | 6.95 | 5.45 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.91 | 0.96 | 0.02 | -0.01 | 10/21/2025 | 3/24/2026 3:59:52 PM EST |
| 17.00 | 5.70 | 6.30 | 6.00 | 7.50 | 0.00 | 0.00% | 0.35 | 0 | 16 | 0.79 | 0.94 | 0.03 | -0.01 | 1/16/2026 | 3/24/2026 3:59:52 PM EST |
| 18.00 | 4.60 | 5.40 | 5.00 | 4.14 | 0.00 | 0.00% | 0.28 | 0 | 19 | 0.73 | 0.90 | 0.04 | -0.01 | 10/31/2025 | 3/24/2026 3:59:52 PM EST |
| 19.00 | 3.90 | 4.50 | 4.20 | 3.63 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.50 | 0.86 | 0.05 | -0.01 | 3/12/2026 | 3/24/2026 3:59:52 PM EST |
| 20.00 | 2.95 | 3.60 | 3.28 | 2.45 | 0.00 | 0.00% | 0.16 | 0 | 409 | 0.44 | 0.80 | 0.07 | -0.01 | 3/19/2026 | 3/24/2026 3:59:52 PM EST |
| 21.00 | 2.40 | 2.60 | 2.50 | 2.00 | 0.00 | 0.00% | 0.12 | 0 | 1,536 | 0.43 | 0.72 | 0.09 | -0.01 | 3/16/2026 | 3/24/2026 3:59:52 PM EST |
| 22.00 | 1.70 | 1.95 | 1.83 | 1.65 | +0.05 | +3.13% | 0.08 | 1 | 11,121 | 0.41 | 0.63 | 0.11 | -0.01 | 3/24/2026 | 3/24/2026 3:59:52 PM EST |
| 23.00 | 1.10 | 1.40 | 1.25 | 1.35 | +0.30 | +28.58% | 0.05 | 14 | 405 | 0.39 | 0.51 | 0.12 | -0.01 | 3/24/2026 | 3/24/2026 3:59:52 PM EST |
| 24.00 | 0.70 | 0.90 | 0.80 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 14,631 | 0.37 | 0.39 | 0.12 | -0.01 | 3/23/2026 | 3/24/2026 3:59:52 PM EST |
| 25.00 | 0.45 | 0.50 | 0.48 | 0.50 | +0.05 | +11.12% | 0.02 | 35 | 5,074 | 0.36 | 0.28 | 0.11 | -0.01 | 3/24/2026 | 3/24/2026 3:59:52 PM EST |
| 26.00 | 0.25 | 0.40 | 0.33 | 0.30 | +0.07 | +30.44% | 0.01 | 33 | 52,936 | 0.37 | 0.19 | 0.09 | -0.01 | 3/24/2026 | 3/24/2026 3:59:52 PM EST |
| 27.00 | 0.10 | 0.30 | 0.20 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 3,216 | 0.37 | 0.13 | 0.07 | -0.01 | 3/23/2026 | 3/24/2026 3:59:52 PM EST |
| 28.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.05 | -50.00% | 0.00 | 208 | 12,925 | 0.39 | 0.08 | 0.05 | -0.01 | 3/24/2026 | 3/24/2026 3:59:52 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30,275 | 0.45 | 0.05 | 0.03 | 0.00 | 3/23/2026 | 3/24/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32,010 | 0.39 | 0.03 | 0.02 | 0.00 | 3/23/2026 | 3/24/2026 3:59:52 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.49 | 0.02 | 0.01 | 0.00 | 2/27/2026 | 3/24/2026 3:59:52 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.01 | 0.00 | 3/24/2026 3:59:52 PM EST | |||
| 33.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.72 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:52 PM EST | |||
| 14.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.84 | -0.01 | 0.00 | 0.00 | 1/6/2026 | 3/24/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.01 | 1 | 22 | 0.74 | -0.02 | 0.01 | 0.00 | 3/24/2026 | 3/24/2026 3:59:52 PM EST |
| 16.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.56 | -0.04 | 0.02 | -0.01 | 3/2/2026 | 3/24/2026 3:59:52 PM EST |
| 17.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.57 | -0.06 | 0.03 | -0.01 | 3/20/2026 | 3/24/2026 3:59:52 PM EST |
| 18.00 | 0.15 | 0.30 | 0.23 | 0.25 | +0.05 | +25.00% | 0.01 | 50 | 572 | 0.52 | -0.10 | 0.04 | -0.01 | 3/24/2026 | 3/24/2026 3:59:52 PM EST |
| 19.00 | 0.25 | 0.45 | 0.35 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 495 | 0.50 | -0.14 | 0.05 | -0.01 | 3/20/2026 | 3/24/2026 3:59:52 PM EST |
| 20.00 | 0.40 | 0.50 | 0.45 | 0.44 | -0.21 | -32.31% | 0.02 | 210 | 590 | 0.45 | -0.20 | 0.07 | -0.01 | 3/24/2026 | 3/24/2026 3:59:52 PM EST |
| 21.00 | 0.60 | 0.75 | 0.68 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 373 | 0.43 | -0.28 | 0.09 | -0.01 | 3/16/2026 | 3/24/2026 3:59:52 PM EST |
| 22.00 | 0.85 | 1.10 | 0.98 | 1.05 | +0.05 | +5.00% | 0.04 | 1 | 384 | 0.40 | -0.37 | 0.11 | -0.01 | 3/24/2026 | 3/24/2026 3:59:52 PM EST |
| 23.00 | 1.30 | 1.50 | 1.40 | 1.45 | 0.00 | 0.00% | 0.06 | 0 | 285 | 0.38 | -0.49 | 0.12 | -0.01 | 3/23/2026 | 3/24/2026 3:59:52 PM EST |
| 24.00 | 1.90 | 2.10 | 2.00 | 2.10 | 0.00 | 0.00% | 0.08 | 0 | 1,037 | 0.38 | -0.61 | 0.12 | -0.01 | 3/23/2026 | 3/24/2026 3:59:52 PM EST |
| 25.00 | 2.60 | 2.80 | 2.70 | 3.30 | 0.00 | 0.00% | 0.11 | 0 | 164 | 0.37 | -0.72 | 0.11 | -0.01 | 3/12/2026 | 3/24/2026 3:59:52 PM EST |
| 26.00 | 3.20 | 3.70 | 3.45 | 2.95 | 0.00 | 0.00% | 0.13 | 0 | 809 | 0.45 | -0.81 | 0.09 | -0.01 | 3/3/2026 | 3/24/2026 3:59:52 PM EST |
| 27.00 | 4.00 | 4.60 | 4.30 | 5.07 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.48 | -0.87 | 0.07 | -0.01 | 3/16/2026 | 3/24/2026 3:59:52 PM EST |
| 28.00 | 5.00 | 5.70 | 5.35 | % | 0.19 | 0 | 0 | 0.58 | -0.92 | 0.05 | -0.01 | 3/24/2026 3:59:52 PM EST | |||
| 29.00 | 5.80 | 7.00 | 6.40 | % | 0.22 | 0 | 0 | 0.77 | -0.95 | 0.03 | 0.00 | 3/24/2026 3:59:52 PM EST | |||
| 30.00 | 6.70 | 7.90 | 7.30 | % | 0.24 | 0 | 0 | 0.79 | -0.97 | 0.02 | 0.00 | 3/24/2026 3:59:52 PM EST | |||
| 31.00 | 7.70 | 8.90 | 8.30 | % | 0.27 | 0 | 0 | 0.84 | -0.98 | 0.01 | 0.00 | 3/24/2026 3:59:52 PM EST | |||
| 32.00 | 8.70 | 9.90 | 9.30 | % | 0.29 | 0 | 0 | 0.89 | -0.99 | 0.01 | 0.00 | 3/24/2026 3:59:52 PM EST | |||
| 33.00 | 9.70 | 10.80 | 10.25 | % | 0.31 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:52 PM EST |