Options Chain for HANMI FINL CORP COM NEW (HAFC) - $27.30 as of 2/18/2026 2:41:55 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 | 11.10 | 14.50 | 12.80 | % | 0.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/18/2026 3:59:24 PM EST | |||
| 17.50 | 8.00 | 12.00 | 10.00 | % | 0.57 | 0 | 0 | 9.36 | 1.00 | 0.00 | 0.00 | 2/18/2026 3:59:24 PM EST | |||
| 20.00 | 5.50 | 9.50 | 7.50 | % | 0.38 | 0 | 0 | 7.53 | 1.00 | 0.00 | 0.00 | 2/18/2026 3:59:24 PM EST | |||
| 22.50 | 3.00 | 7.00 | 5.00 | % | 0.22 | 0 | 0 | 5.87 | 0.96 | 0.03 | -0.06 | 2/18/2026 3:59:24 PM EST | |||
| 25.00 | 0.50 | 4.90 | 2.70 | % | 0.11 | 0 | 0 | 4.85 | 0.79 | 0.09 | -0.23 | 2/18/2026 3:59:24 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.87 | 0.22 | 0.09 | -0.23 | 1/28/2026 | 2/18/2026 3:59:24 PM EST |
| 35.00 | 0.00 | 3.80 | 1.90 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 10 | 7.80 | 0.02 | 0.01 | -0.02 | 1/8/2026 | 2/18/2026 3:59:24 PM EST |
| 40.00 | 0.00 | 3.80 | 1.90 | % | 0.05 | 0 | 0 | 9.10 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:24 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 | 3.80 | 1.90 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:24 PM EST | |||
| 17.50 | 0.00 | 3.80 | 1.90 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:24 PM EST | |||
| 20.00 | 0.00 | 3.80 | 1.90 | 0.06 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/18/2026 3:59:24 PM EST |
| 22.50 | 0.00 | 1.80 | 0.90 | % | 0.04 | 0 | 0 | 5.04 | -0.04 | 0.03 | -0.06 | 2/18/2026 3:59:24 PM EST | |||
| 25.00 | 0.00 | 1.25 | 0.63 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.81 | -0.21 | 0.09 | -0.23 | 1/27/2026 | 2/18/2026 3:59:24 PM EST |
| 30.00 | 0.70 | 4.90 | 2.80 | % | 0.09 | 0 | 0 | 3.91 | -0.78 | 0.09 | -0.23 | 2/18/2026 3:59:24 PM EST | |||
| 35.00 | 5.50 | 9.50 | 7.50 | % | 0.21 | 0 | 0 | 5.01 | -0.98 | 0.01 | -0.02 | 2/18/2026 3:59:24 PM EST | |||
| 40.00 | 10.50 | 13.90 | 12.20 | % | 0.30 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:24 PM EST |