Options Chain for HANMI FINL CORP COM NEW (HAFC) - $26.73 as of 4/6/2026 8:08:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 12.00 | 16.40 | 14.20 | % | 1.14 | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 4/6/2026 2:58:57 PM EST | |||
| 15.00 | 9.50 | 14.00 | 11.75 | % | 0.78 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 4/6/2026 2:58:57 PM EST | |||
| 17.50 | 7.00 | 11.40 | 9.20 | % | 0.53 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 4/6/2026 2:58:57 PM EST | |||
| 20.00 | 4.50 | 9.00 | 6.75 | % | 0.34 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 2:58:57 PM EST | |||
| 22.50 | 2.00 | 6.40 | 4.20 | 4.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.24 | 0.97 | 0.02 | -0.01 | 3/23/2026 | 4/6/2026 2:58:57 PM EST |
| 25.00 | 0.10 | 3.60 | 1.85 | % | 0.07 | 0 | 0 | 1.42 | 0.80 | 0.11 | -0.03 | 4/6/2026 2:58:57 PM EST | |||
| 30.00 | 0.00 | 4.00 | 2.00 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.77 | 0.13 | 0.08 | -0.02 | 4/2/2026 | 4/6/2026 2:58:57 PM EST |
| 35.00 | 0.00 | 4.00 | 2.00 | % | 0.06 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 4/6/2026 2:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 4.00 | 2.00 | % | 0.16 | 0 | 0 | 7.87 | 0.00 | 0.00 | 0.00 | 4/6/2026 2:58:57 PM EST | |||
| 15.00 | 0.00 | 4.00 | 2.00 | % | 0.13 | 0 | 0 | 6.47 | 0.00 | 0.00 | 0.00 | 4/6/2026 2:58:57 PM EST | |||
| 17.50 | 0.00 | 4.00 | 2.00 | % | 0.11 | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 4/6/2026 2:58:57 PM EST | |||
| 20.00 | 0.00 | 4.00 | 2.00 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 2 | 4.38 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 2:58:57 PM EST |
| 22.50 | 0.00 | 4.00 | 2.00 | % | 0.09 | 0 | 0 | 3.53 | -0.03 | 0.02 | -0.01 | 4/6/2026 2:58:57 PM EST | |||
| 25.00 | 0.10 | 0.55 | 0.33 | % | 0.01 | 0 | 9 | 0.54 | -0.20 | 0.11 | -0.03 | 4/6/2026 2:58:57 PM EST | |||
| 30.00 | 1.40 | 5.50 | 3.45 | % | 0.12 | 0 | 0 | 1.91 | -0.87 | 0.08 | -0.02 | 4/6/2026 2:58:57 PM EST | |||
| 35.00 | 6.40 | 10.50 | 8.45 | % | 0.24 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/6/2026 2:58:57 PM EST |