Options Chain for MANULIFE FINL CORP COM (MFC) - $31.41 as of 10/3/2025 3:07:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.20 | 13.60 | 12.40 | % | 0.62 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 21.00 | 10.20 | 12.60 | 11.40 | % | 0.54 | 0 | 0 | 1.48 | 0.99 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 22.00 | 9.20 | 11.60 | 10.40 | % | 0.47 | 0 | 0 | 1.37 | 0.99 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 23.00 | 8.10 | 10.60 | 9.35 | 8.26 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.12 | 0.99 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 4:00:05 PM EST |
| 24.00 | 7.30 | 9.00 | 8.15 | % | 0.34 | 0 | 0 | 0.95 | 0.98 | 0.01 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 25.00 | 6.40 | 7.40 | 6.90 | % | 0.28 | 0 | 0 | 0.63 | 0.97 | 0.01 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 26.00 | 5.20 | 7.30 | 6.25 | % | 0.24 | 0 | 0 | 0.86 | 0.95 | 0.02 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 27.00 | 4.20 | 6.00 | 5.10 | % | 0.19 | 0 | 0 | 0.68 | 0.89 | 0.04 | -0.01 | 10/3/2025 4:00:05 PM EST | |||
| 28.00 | 3.30 | 5.20 | 4.25 | % | 0.15 | 0 | 0 | 0.64 | 0.84 | 0.05 | -0.01 | 10/3/2025 4:00:05 PM EST | |||
| 29.00 | 3.20 | 3.80 | 3.50 | 3.01 | +0.31 | +11.49% | 0.12 | 2 | 2 | 0.46 | 0.79 | 0.07 | -0.01 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 30.00 | 2.45 | 2.60 | 2.53 | 2.25 | +0.17 | +8.18% | 0.08 | 2 | 7 | 0.37 | 0.72 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 31.00 | 1.60 | 1.80 | 1.70 | 1.29 | 0.00 | 0.00% | 0.05 | 0 | 83 | 0.31 | 0.60 | 0.13 | -0.01 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 32.00 | 1.00 | 1.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.27 | 0.45 | 0.16 | -0.01 | 10/1/2025 | 10/3/2025 4:00:05 PM EST |
| 33.00 | 0.55 | 0.65 | 0.60 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.25 | 0.30 | 0.15 | -0.01 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 34.00 | 0.25 | 0.40 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.24 | 0.17 | 0.12 | -0.01 | 9/30/2025 | 10/3/2025 4:00:05 PM EST |
| 35.00 | 0.10 | 0.25 | 0.18 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.23 | 0.09 | 0.09 | -0.01 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 36.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.25 | 0.04 | 0.05 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 37.00 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 350 | 0.29 | 0.02 | 0.03 | 0.00 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 38.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 690 | 0.49 | 0.01 | 0.01 | 0.00 | 10/1/2025 | 10/3/2025 4:00:05 PM EST |
| 39.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.53 | 0.00 | 0.01 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.58 | -0.01 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 23.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | -0.01 | 0.00 | 0.00 | 9/16/2025 | 10/3/2025 4:00:05 PM EST |
| 24.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.76 | -0.02 | 0.01 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.67 | -0.03 | 0.01 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 26.00 | 0.00 | 0.50 | 0.25 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.57 | -0.05 | 0.02 | 0.00 | 9/25/2025 | 10/3/2025 4:00:05 PM EST |
| 27.00 | 0.10 | 0.45 | 0.28 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.37 | -0.11 | 0.04 | -0.01 | 9/29/2025 | 10/3/2025 4:00:05 PM EST |
| 28.00 | 0.15 | 0.30 | 0.23 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.30 | -0.16 | 0.05 | -0.01 | 9/19/2025 | 10/3/2025 4:00:05 PM EST |
| 29.00 | 0.25 | 0.40 | 0.33 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.27 | -0.21 | 0.07 | -0.01 | 9/29/2025 | 10/3/2025 4:00:05 PM EST |
| 30.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.35 | -41.18% | 0.02 | 1 | 32 | 0.24 | -0.28 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 31.00 | 0.60 | 0.80 | 0.70 | 1.01 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.21 | -0.40 | 0.13 | -0.01 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 32.00 | 1.00 | 1.10 | 1.05 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 134 | 0.18 | -0.55 | 0.16 | -0.01 | 9/23/2025 | 10/3/2025 4:00:05 PM EST |
| 33.00 | 1.45 | 1.70 | 1.58 | 1.70 | % | 0.05 | 4 | 0 | 0.15 | -0.70 | 0.15 | -0.01 | 10/3/2025 | 10/3/2025 4:00:05 PM EST | |
| 34.00 | 1.45 | 3.20 | 2.33 | % | 0.07 | 0 | 0 | 0.43 | -0.83 | 0.12 | -0.01 | 10/3/2025 4:00:05 PM EST | |||
| 35.00 | 2.45 | 4.10 | 3.28 | % | 0.09 | 0 | 0 | 0.48 | -0.91 | 0.09 | -0.01 | 10/3/2025 4:00:05 PM EST | |||
| 36.00 | 3.30 | 5.30 | 4.30 | % | 0.12 | 0 | 0 | 0.27 | -0.96 | 0.05 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 37.00 | 4.40 | 6.10 | 5.25 | % | 0.14 | 0 | 0 | 0.57 | -0.98 | 0.03 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 38.00 | 5.30 | 7.00 | 6.15 | % | 0.16 | 0 | 0 | 0.60 | -0.99 | 0.01 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 39.00 | 6.50 | 8.60 | 7.55 | % | 0.19 | 0 | 0 | 0.83 | -1.00 | 0.01 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 40.00 | 7.60 | 9.70 | 8.65 | % | 0.22 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST |