Options Chain for FIRST HORIZON CORPORATION COM (FHN) - $22.17 as of 3/13/2026 3:05:11 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 | 7.00 | 7.50 | 7.25 | 7.30 | -0.33 | -4.33% | 0.48 | 4 | 55 | 0.52 | 0.92 | 0.02 | 0.00 | 3/13/2026 | 3/13/2026 3:59:53 PM EST |
| 16.00 | 6.00 | 6.80 | 6.40 | % | 0.40 | 0 | 0 | 0.49 | 0.89 | 0.03 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 17.00 | 5.30 | 6.00 | 5.65 | 7.50 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.49 | 0.84 | 0.04 | -0.01 | 1/27/2026 | 3/13/2026 3:59:53 PM EST |
| 18.00 | 4.50 | 4.90 | 4.70 | 4.75 | % | 0.26 | 4 | 0 | 0.43 | 0.80 | 0.05 | -0.01 | 3/13/2026 | 3/13/2026 3:59:53 PM EST | |
| 19.00 | 3.70 | 4.10 | 3.90 | 4.11 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.40 | 0.74 | 0.05 | -0.01 | 3/12/2026 | 3/13/2026 3:59:53 PM EST |
| 20.00 | 3.00 | 3.50 | 3.25 | 3.40 | -1.80 | -34.62% | 0.16 | 4 | 11 | 0.39 | 0.68 | 0.06 | -0.01 | 3/13/2026 | 3/13/2026 3:59:53 PM EST |
| 21.00 | 2.50 | 2.85 | 2.68 | 4.85 | 0.00 | 0.00% | 0.13 | 0 | 51 | 0.38 | 0.62 | 0.07 | -0.01 | 2/20/2026 | 3/13/2026 3:59:53 PM EST |
| 22.00 | 1.95 | 2.30 | 2.13 | 3.70 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.37 | 0.55 | 0.07 | -0.01 | 1/16/2026 | 3/13/2026 3:59:53 PM EST |
| 23.00 | 1.50 | 1.85 | 1.68 | 2.35 | 0.00 | 0.00% | 0.07 | 0 | 61 | 0.36 | 0.48 | 0.07 | -0.01 | 3/5/2026 | 3/13/2026 3:59:53 PM EST |
| 24.00 | 1.15 | 1.45 | 1.30 | 1.35 | +0.05 | +3.85% | 0.05 | 10,004 | 26 | 0.35 | 0.41 | 0.07 | -0.01 | 3/13/2026 | 3/13/2026 3:59:53 PM EST |
| 25.00 | 0.85 | 1.10 | 0.98 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 172 | 0.34 | 0.34 | 0.07 | -0.01 | 3/10/2026 | 3/13/2026 3:59:53 PM EST |
| 26.00 | 0.60 | 0.85 | 0.73 | 0.70 | 0.00 | 0.00% | 0.03 | 1 | 163 | 0.34 | 0.28 | 0.07 | -0.01 | 3/13/2026 | 3/13/2026 3:59:53 PM EST |
| 27.00 | 0.45 | 0.65 | 0.55 | 0.55 | 0.00 | 0.00% | 0.02 | 16 | 97 | 0.33 | 0.22 | 0.06 | -0.01 | 3/13/2026 | 3/13/2026 3:59:53 PM EST |
| 28.00 | 0.20 | 0.50 | 0.35 | 0.32 | -0.13 | -28.89% | 0.01 | 10,003 | 36 | 0.31 | 0.17 | 0.05 | 0.00 | 3/13/2026 | 3/13/2026 3:59:53 PM EST |
| 29.00 | 0.20 | 0.45 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,647 | 0.34 | 0.13 | 0.04 | 0.00 | 3/11/2026 | 3/13/2026 3:59:53 PM EST |
| 30.00 | 0.05 | 0.50 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.33 | 0.10 | 0.04 | 0.00 | 3/9/2026 | 3/13/2026 3:59:53 PM EST |
| 31.00 | 0.05 | 0.45 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.35 | 0.08 | 0.03 | 0.00 | 3/6/2026 | 3/13/2026 3:59:53 PM EST |
| 32.00 | 0.05 | 0.45 | 0.25 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.37 | 0.06 | 0.02 | 0.00 | 2/4/2026 | 3/13/2026 3:59:53 PM EST |
| 33.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.50 | 0.04 | 0.02 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.45 | 0.02 | 0.01 | 0.00 | 3/9/2026 | 3/13/2026 3:59:53 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 | 0.05 | 0.60 | 0.33 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.45 | -0.08 | 0.02 | 0.00 | 3/11/2026 | 3/13/2026 3:59:53 PM EST |
| 16.00 | 0.30 | 0.75 | 0.53 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.44 | -0.12 | 0.03 | 0.00 | 1/15/2026 | 3/13/2026 3:59:53 PM EST |
| 17.00 | 0.25 | 0.75 | 0.50 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.41 | -0.16 | 0.04 | -0.01 | 1/22/2026 | 3/13/2026 3:59:53 PM EST |
| 18.00 | 0.75 | 0.90 | 0.83 | 0.77 | 0.00 | 0.00% | 0.05 | 0 | 2,508 | 0.44 | -0.20 | 0.05 | -0.01 | 3/12/2026 | 3/13/2026 3:59:53 PM EST |
| 19.00 | 0.90 | 1.15 | 1.03 | 1.00 | 0.00 | 0.00% | 0.05 | 6 | 32 | 0.41 | -0.26 | 0.05 | -0.01 | 3/13/2026 | 3/13/2026 3:59:53 PM EST |
| 20.00 | 1.25 | 1.50 | 1.38 | 1.30 | +0.25 | +23.81% | 0.07 | 23 | 117 | 0.41 | -0.32 | 0.06 | -0.01 | 3/13/2026 | 3/13/2026 3:59:53 PM EST |
| 21.00 | 1.55 | 1.90 | 1.73 | 1.70 | +0.15 | +9.68% | 0.08 | 1 | 19 | 0.39 | -0.38 | 0.07 | -0.01 | 3/13/2026 | 3/13/2026 3:59:53 PM EST |
| 22.00 | 1.80 | 2.35 | 2.08 | 1.00 | 0.00 | 0.00% | 0.09 | 0 | 73 | 0.36 | -0.45 | 0.07 | -0.01 | 2/18/2026 | 3/13/2026 3:59:53 PM EST |
| 23.00 | 2.35 | 2.90 | 2.63 | 2.35 | 0.00 | 0.00% | 0.11 | 0 | 29 | 0.36 | -0.52 | 0.07 | -0.01 | 3/10/2026 | 3/13/2026 3:59:53 PM EST |
| 24.00 | 3.00 | 3.50 | 3.25 | 1.60 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.36 | -0.59 | 0.07 | -0.01 | 2/2/2026 | 3/13/2026 3:59:53 PM EST |
| 25.00 | 3.70 | 4.20 | 3.95 | 2.10 | 0.00 | 0.00% | 0.16 | 0 | 20 | 0.36 | -0.66 | 0.07 | -0.01 | 2/26/2026 | 3/13/2026 3:59:53 PM EST |
| 26.00 | 4.50 | 4.90 | 4.70 | 4.20 | 0.00 | 0.00% | 0.18 | 0 | 23 | 0.35 | -0.72 | 0.07 | -0.01 | 3/9/2026 | 3/13/2026 3:59:53 PM EST |
| 27.00 | 5.00 | 5.80 | 5.40 | 3.80 | 0.00 | 0.00% | 0.20 | 0 | 14 | 0.42 | -0.78 | 0.06 | -0.01 | 2/23/2026 | 3/13/2026 3:59:53 PM EST |
| 28.00 | 5.90 | 6.70 | 6.30 | 3.70 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.44 | -0.83 | 0.05 | 0.00 | 2/20/2026 | 3/13/2026 3:59:53 PM EST |
| 29.00 | 6.80 | 7.70 | 7.25 | 3.90 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.47 | -0.87 | 0.04 | 0.00 | 2/4/2026 | 3/13/2026 3:59:53 PM EST |
| 30.00 | 7.70 | 8.90 | 8.30 | % | 0.28 | 0 | 0 | 0.56 | -0.90 | 0.04 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 31.00 | 8.60 | 9.50 | 9.05 | % | 0.29 | 0 | 0 | 0.48 | -0.92 | 0.03 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 32.00 | 9.60 | 10.90 | 10.25 | % | 0.32 | 0 | 0 | 0.63 | -0.94 | 0.02 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 33.00 | 10.60 | 11.80 | 11.20 | % | 0.34 | 0 | 0 | 0.58 | -0.96 | 0.02 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 35.00 | 12.70 | 13.90 | 13.30 | % | 0.38 | 0 | 0 | 0.66 | -0.98 | 0.01 | 0.00 | 3/13/2026 3:59:53 PM EST |