Options Chain for FIRST HORIZON CORPORATION COM (FHN) - $25.10 as of 2/19/2026 1:59:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 13.30 | 14.60 | 13.95 | % | 1.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 1:58:53 PM EST | |||
| 12.00 | 12.40 | 13.60 | 13.00 | 12.63 | 0.00 | 0.00% | 1.08 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:58:53 PM EST |
| 13.00 | 11.30 | 12.60 | 11.95 | 11.25 | 0.00 | 0.00% | 0.92 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 1:58:53 PM EST |
| 14.00 | 10.20 | 11.60 | 10.90 | % | 0.78 | 0 | 0 | 9.96 | 1.00 | 0.00 | 0.00 | 2/19/2026 1:58:53 PM EST | |||
| 15.00 | 9.40 | 10.50 | 9.95 | 9.94 | +1.75 | +21.37% | 0.66 | 1 | 0 | 9.03 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:53 PM EST |
| 16.00 | 8.60 | 9.50 | 9.05 | 9.05 | % | 0.57 | 1 | 0 | 7.76 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:53 PM EST | |
| 17.00 | 7.40 | 8.60 | 8.00 | 7.30 | 0.00 | 0.00% | 0.47 | 0 | 22 | 7.32 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/19/2026 1:58:53 PM EST |
| 18.00 | 6.50 | 7.60 | 7.05 | 6.00 | 0.00 | 0.00% | 0.39 | 0 | 60 | 6.53 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 2/19/2026 1:58:53 PM EST |
| 18.50 | 6.10 | 6.90 | 6.50 | % | 0.35 | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 2/19/2026 1:58:53 PM EST | |||
| 19.00 | 5.40 | 6.60 | 6.00 | 6.99 | 0.00 | 0.00% | 0.32 | 0 | 189 | 5.77 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 1:58:53 PM EST |
| 19.50 | 4.90 | 6.00 | 5.45 | % | 0.28 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 2/19/2026 1:58:53 PM EST | |||
| 20.00 | 4.60 | 5.60 | 5.10 | 5.00 | 0.00 | 0.00% | 0.26 | 0 | 582 | 5.03 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:53 PM EST |
| 20.50 | 4.10 | 4.90 | 4.50 | 3.60 | 0.00 | 0.00% | 0.22 | 0 | 2 | 4.10 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/19/2026 1:58:53 PM EST |
| 21.00 | 3.60 | 4.40 | 4.00 | 3.75 | 0.00 | 0.00% | 0.19 | 0 | 142 | 3.76 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:58:53 PM EST |
| 21.50 | 3.10 | 4.10 | 3.60 | % | 0.17 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 2/19/2026 1:58:53 PM EST | |||
| 22.00 | 2.70 | 3.10 | 2.90 | 2.98 | +0.13 | +4.57% | 0.13 | 4 | 806 | 2.25 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:53 PM EST |
| 22.50 | 2.20 | 3.10 | 2.65 | 1.75 | 0.00 | 0.00% | 0.12 | 0 | 2 | 3.23 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 1:58:53 PM EST |
| 23.00 | 1.70 | 2.45 | 2.08 | 2.00 | 0.00 | 0.00% | 0.09 | 0 | 27,291 | 2.53 | 0.99 | 0.07 | -0.01 | 2/18/2026 | 2/19/2026 1:58:53 PM EST |
| 23.50 | 1.20 | 1.90 | 1.55 | 1.15 | 0.00 | 0.00% | 0.07 | 0 | 2 | 2.07 | 0.94 | 0.15 | -0.03 | 1/28/2026 | 2/19/2026 1:58:53 PM EST |
| 24.00 | 0.75 | 1.15 | 0.95 | 1.03 | -0.02 | -1.91% | 0.04 | 32 | 27,781 | 1.18 | 0.82 | 0.28 | -0.10 | 2/19/2026 | 2/19/2026 1:58:53 PM EST |
| 24.50 | 0.45 | 0.80 | 0.63 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 66 | 0.78 | 0.66 | 0.40 | -0.14 | 2/17/2026 | 2/19/2026 1:58:53 PM EST |
| 25.00 | 0.10 | 0.25 | 0.18 | 0.23 | -0.07 | -23.34% | 0.01 | 81 | 5,402 | 0.59 | 0.44 | 0.47 | -0.15 | 2/19/2026 | 2/19/2026 1:58:53 PM EST |
| 25.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 764 | 0.59 | 0.23 | 0.36 | -0.12 | 2/18/2026 | 2/19/2026 1:58:53 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 45 | 22,023 | 0.67 | 0.10 | 0.21 | -0.04 | 2/19/2026 | 2/19/2026 1:58:53 PM EST |
| 26.50 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.87 | 0.04 | 0.09 | -0.01 | 2/11/2026 | 2/19/2026 1:58:53 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 10 | 50,514 | 1.05 | 0.01 | 0.03 | 0.00 | 2/19/2026 | 2/19/2026 1:58:53 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.64 | 0.00 | 0.01 | 0.00 | 2/6/2026 | 2/19/2026 1:58:53 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45,149 | 1.39 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:53 PM EST |
| 28.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 2/19/2026 1:58:53 PM EST | |||
| 29.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.98 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 2/19/2026 1:58:53 PM EST |
| 29.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 2/19/2026 1:58:53 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 50,032 | 1.99 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/19/2026 1:58:53 PM EST |
| 30.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 2/19/2026 1:58:53 PM EST | |||
| 31.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 2/19/2026 1:58:53 PM EST | |||
| 32.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 2/19/2026 1:58:53 PM EST | |||
| 33.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 2/19/2026 1:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 2/19/2026 1:58:53 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 1:58:53 PM EST | |||
| 13.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 2/19/2026 1:58:53 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 2/19/2026 1:58:53 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 835 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 2/19/2026 1:58:53 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 146 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 2/19/2026 1:58:53 PM EST |
| 17.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 368 | 5.98 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/19/2026 1:58:53 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 249 | 5.29 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/19/2026 1:58:53 PM EST |
| 18.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 2/19/2026 1:58:53 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,573 | 4.62 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/19/2026 1:58:53 PM EST |
| 19.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.49 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/19/2026 1:58:53 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 817 | 3.98 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/19/2026 1:58:53 PM EST |
| 20.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 2/19/2026 1:58:53 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 138 | 3.34 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/19/2026 1:58:53 PM EST |
| 21.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 2/19/2026 1:58:53 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 543 | 1.46 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:58:53 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.40 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/19/2026 1:58:53 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,411 | 1.96 | -0.01 | 0.07 | -0.01 | 2/18/2026 | 2/19/2026 1:58:53 PM EST |
| 23.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,041 | 1.53 | -0.07 | 0.15 | -0.03 | 2/17/2026 | 2/19/2026 1:58:53 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5,713 | 0.98 | -0.18 | 0.28 | -0.10 | 2/18/2026 | 2/19/2026 1:58:53 PM EST |
| 24.50 | 0.05 | 0.40 | 0.23 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 650 | 0.67 | -0.34 | 0.40 | -0.14 | 2/18/2026 | 2/19/2026 1:58:53 PM EST |
| 25.00 | 0.25 | 0.60 | 0.43 | 0.28 | -0.12 | -30.00% | 0.02 | 77 | 1,796 | 0.63 | -0.56 | 0.47 | -0.15 | 2/19/2026 | 2/19/2026 1:58:53 PM EST |
| 25.50 | 0.30 | 0.85 | 0.58 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.83 | -0.77 | 0.36 | -0.12 | 2/13/2026 | 2/19/2026 1:58:53 PM EST |
| 26.00 | 0.70 | 1.35 | 1.03 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 113 | 1.11 | -0.90 | 0.21 | -0.04 | 2/17/2026 | 2/19/2026 1:58:53 PM EST |
| 26.50 | 1.25 | 1.85 | 1.55 | 1.70 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.36 | -0.96 | 0.09 | -0.01 | 2/17/2026 | 2/19/2026 1:58:53 PM EST |
| 27.00 | 1.70 | 2.30 | 2.00 | 1.20 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.45 | -0.99 | 0.03 | 0.00 | 2/10/2026 | 2/19/2026 1:58:53 PM EST |
| 27.50 | 2.20 | 2.85 | 2.53 | 3.20 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.81 | -1.00 | 0.01 | 0.00 | 2/13/2026 | 2/19/2026 1:58:53 PM EST |
| 28.00 | 2.70 | 3.40 | 3.05 | 3.90 | 0.00 | 0.00% | 0.11 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 2/19/2026 1:58:53 PM EST |
| 28.50 | 3.20 | 4.00 | 3.60 | % | 0.13 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:58:53 PM EST | |||
| 29.00 | 3.70 | 4.40 | 4.05 | 6.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 2/19/2026 1:58:53 PM EST |
| 29.50 | 4.20 | 5.00 | 4.60 | % | 0.16 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:58:53 PM EST | |||
| 30.00 | 4.40 | 5.40 | 4.90 | % | 0.16 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:58:53 PM EST | |||
| 30.50 | 5.00 | 5.90 | 5.45 | % | 0.18 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:58:53 PM EST | |||
| 31.00 | 5.50 | 6.40 | 5.95 | % | 0.19 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:58:53 PM EST | |||
| 32.00 | 6.50 | 7.40 | 6.95 | % | 0.22 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:58:53 PM EST | |||
| 33.00 | 7.70 | 8.50 | 8.10 | % | 0.25 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:58:53 PM EST |