Options Chain for FIRST HORIZON CORPORATION COM (FHN) - $24.91 as of 2/27/2026 11:25:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 9.80 | 11.50 | 10.65 | % | 0.82 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:54 PM EST | |||
| 14.00 | 9.30 | 10.30 | 9.80 | 11.20 | 0.00 | 0.00% | 0.70 | 0 | 10 | 1.06 | 0.99 | 0.01 | 0.00 | 2/3/2026 | 2/27/2026 3:59:54 PM EST |
| 15.00 | 8.40 | 9.30 | 8.85 | 9.51 | 0.00 | 0.00% | 0.59 | 0 | 6 | 0.97 | 0.98 | 0.01 | 0.00 | 1/15/2026 | 2/27/2026 3:59:54 PM EST |
| 16.00 | 7.40 | 8.40 | 7.90 | 5.45 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.89 | 0.97 | 0.01 | 0.00 | 10/21/2025 | 2/27/2026 3:59:54 PM EST |
| 17.00 | 6.40 | 7.50 | 6.95 | 7.50 | 0.00 | 0.00% | 0.41 | 0 | 16 | 0.85 | 0.94 | 0.02 | 0.00 | 1/16/2026 | 2/27/2026 3:59:54 PM EST |
| 18.00 | 5.50 | 6.50 | 6.00 | 4.14 | 0.00 | 0.00% | 0.33 | 0 | 19 | 0.75 | 0.91 | 0.03 | 0.00 | 10/31/2025 | 2/27/2026 3:59:54 PM EST |
| 19.00 | 4.60 | 5.50 | 5.05 | 5.85 | 0.00 | 0.00% | 0.27 | 0 | 6 | 0.65 | 0.88 | 0.04 | -0.01 | 1/7/2026 | 2/27/2026 3:59:54 PM EST |
| 20.00 | 3.80 | 4.60 | 4.20 | 5.05 | 0.00 | 0.00% | 0.21 | 0 | 179 | 0.41 | 0.83 | 0.06 | -0.01 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 21.00 | 3.20 | 3.50 | 3.35 | 3.25 | -0.75 | -18.75% | 0.16 | 2 | 1,550 | 0.40 | 0.78 | 0.07 | -0.01 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 22.00 | 2.40 | 2.70 | 2.55 | 2.57 | -0.53 | -17.10% | 0.12 | 5 | 11,146 | 0.37 | 0.70 | 0.09 | -0.01 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 23.00 | 1.75 | 2.00 | 1.88 | 1.77 | -0.88 | -33.21% | 0.08 | 6 | 349 | 0.35 | 0.61 | 0.10 | -0.01 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 24.00 | 1.25 | 1.50 | 1.38 | 1.30 | -0.35 | -21.22% | 0.06 | 101 | 2,477 | 0.34 | 0.50 | 0.11 | -0.01 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 25.00 | 0.95 | 1.15 | 1.05 | 0.98 | -0.22 | -18.34% | 0.04 | 300 | 2,747 | 0.34 | 0.40 | 0.11 | -0.01 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 26.00 | 0.55 | 0.75 | 0.65 | 0.70 | -0.20 | -22.23% | 0.03 | 20,171 | 1,836 | 0.33 | 0.30 | 0.10 | -0.01 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 27.00 | 0.30 | 0.45 | 0.38 | 0.40 | -0.10 | -20.00% | 0.01 | 102 | 3,159 | 0.31 | 0.22 | 0.08 | -0.01 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 28.00 | 0.15 | 0.35 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.32 | 0.15 | 0.07 | -0.01 | 2/24/2026 | 2/27/2026 3:59:54 PM EST |
| 29.00 | 0.10 | 0.40 | 0.25 | 0.15 | -0.05 | -25.00% | 0.01 | 20,163 | 11,164 | 0.36 | 0.11 | 0.05 | 0.00 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 30.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.33 | 0.07 | 0.04 | 0.00 | 2/24/2026 | 2/27/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.10 | -40.00% | 0.00 | 10 | 1 | 0.39 | 0.05 | 0.03 | 0.00 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.43 | 0.03 | 0.02 | 0.00 | 2/27/2026 3:59:54 PM EST | |||
| 33.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.01 | 0.00 | 2/27/2026 3:59:54 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 | 0.82 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.73 | -0.01 | 0.01 | 0.00 | 1/6/2026 | 2/27/2026 3:59:54 PM EST |
| 15.00 | 0.05 | 0.20 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.61 | -0.02 | 0.01 | 0.00 | 1/21/2026 | 2/27/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.01 | +11.12% | 0.01 | 1 | 53 | 0.62 | -0.03 | 0.01 | 0.00 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 17.00 | 0.10 | 0.25 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.52 | -0.06 | 0.02 | 0.00 | 1/21/2026 | 2/27/2026 3:59:54 PM EST |
| 18.00 | 0.15 | 0.30 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 585 | 0.48 | -0.09 | 0.03 | 0.00 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 19.00 | 0.20 | 0.40 | 0.30 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 493 | 0.44 | -0.12 | 0.04 | -0.01 | 1/15/2026 | 2/27/2026 3:59:54 PM EST |
| 20.00 | 0.30 | 0.55 | 0.43 | 0.44 | +0.09 | +25.72% | 0.02 | 1 | 589 | 0.42 | -0.17 | 0.06 | -0.01 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 21.00 | 0.45 | 0.70 | 0.58 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 344 | 0.39 | -0.22 | 0.07 | -0.01 | 2/25/2026 | 2/27/2026 3:59:54 PM EST |
| 22.00 | 0.65 | 0.95 | 0.80 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 182 | 0.36 | -0.30 | 0.09 | -0.01 | 2/19/2026 | 2/27/2026 3:59:54 PM EST |
| 23.00 | 1.05 | 1.30 | 1.18 | 1.19 | +0.19 | +19.00% | 0.05 | 10 | 232 | 0.36 | -0.39 | 0.10 | -0.01 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 24.00 | 1.55 | 1.75 | 1.65 | 1.30 | +0.10 | +8.34% | 0.07 | 50 | 1,036 | 0.35 | -0.50 | 0.11 | -0.01 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 25.00 | 2.10 | 2.35 | 2.23 | 1.77 | 0.00 | 0.00% | 0.09 | 0 | 159 | 0.34 | -0.60 | 0.11 | -0.01 | 2/25/2026 | 2/27/2026 3:59:54 PM EST |
| 26.00 | 2.80 | 3.00 | 2.90 | 1.57 | 0.00 | 0.00% | 0.11 | 0 | 809 | 0.34 | -0.70 | 0.10 | -0.01 | 2/4/2026 | 2/27/2026 3:59:54 PM EST |
| 27.00 | 3.20 | 4.10 | 3.65 | 2.25 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.45 | -0.78 | 0.08 | -0.01 | 2/10/2026 | 2/27/2026 3:59:54 PM EST |
| 28.00 | 4.10 | 5.00 | 4.55 | % | 0.16 | 0 | 0 | 0.48 | -0.85 | 0.07 | -0.01 | 2/27/2026 3:59:54 PM EST | |||
| 29.00 | 4.60 | 5.90 | 5.25 | % | 0.18 | 0 | 0 | 0.50 | -0.89 | 0.05 | 0.00 | 2/27/2026 3:59:54 PM EST | |||
| 30.00 | 5.80 | 6.80 | 6.30 | % | 0.21 | 0 | 0 | 0.52 | -0.93 | 0.04 | 0.00 | 2/27/2026 3:59:54 PM EST | |||
| 31.00 | 6.50 | 7.90 | 7.20 | % | 0.23 | 0 | 0 | 0.61 | -0.95 | 0.03 | 0.00 | 2/27/2026 3:59:54 PM EST | |||
| 32.00 | 7.80 | 9.00 | 8.40 | % | 0.26 | 0 | 0 | 0.68 | -0.97 | 0.02 | 0.00 | 2/27/2026 3:59:54 PM EST | |||
| 33.00 | 8.60 | 10.40 | 9.50 | % | 0.29 | 0 | 0 | 0.85 | -0.98 | 0.01 | 0.00 | 2/27/2026 3:59:54 PM EST |