Options Chain for MANULIFE FINL CORP COM (MFC) - $33.50 as of 3/13/2026 3:32:01 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 | 12.70 | 14.20 | 13.45 | 15.30 | 0.00 | 0.00% | 0.67 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/13/2026 4:00:08 PM EST |
| 22.00 | 10.80 | 12.20 | 11.50 | 13.20 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/13/2026 4:00:08 PM EST |
| 23.00 | 9.80 | 11.20 | 10.50 | % | 0.46 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:08 PM EST | |||
| 24.00 | 8.80 | 10.20 | 9.50 | 11.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/13/2026 4:00:08 PM EST |
| 25.00 | 7.80 | 9.20 | 8.50 | 10.56 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/13/2026 4:00:08 PM EST |
| 26.00 | 6.80 | 8.20 | 7.50 | 9.22 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/13/2026 4:00:08 PM EST |
| 27.00 | 5.80 | 7.20 | 6.50 | 8.65 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/13/2026 4:00:08 PM EST |
| 28.00 | 4.90 | 6.10 | 5.50 | 7.15 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 3/13/2026 4:00:08 PM EST |
| 29.00 | 4.20 | 5.20 | 4.70 | 6.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.35 | 1.00 | 0.01 | 0.00 | 2/24/2026 | 3/13/2026 4:00:08 PM EST |
| 30.00 | 3.00 | 4.20 | 3.60 | 3.50 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.15 | 0.99 | 0.02 | -0.01 | 3/12/2026 | 3/13/2026 4:00:08 PM EST |
| 31.00 | 2.20 | 3.00 | 2.60 | 2.90 | 0.00 | 0.00% | 0.08 | 0 | 210 | 0.81 | 0.95 | 0.07 | -0.02 | 3/11/2026 | 3/13/2026 4:00:08 PM EST |
| 32.00 | 1.40 | 2.15 | 1.78 | 1.65 | 0.00 | 0.00% | 0.06 | 0 | 45 | 0.71 | 0.83 | 0.16 | -0.03 | 3/12/2026 | 3/13/2026 4:00:08 PM EST |
| 33.00 | 0.50 | 1.30 | 0.90 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 115 | 0.34 | 0.63 | 0.26 | -0.04 | 3/12/2026 | 3/13/2026 4:00:08 PM EST |
| 34.00 | 0.20 | 0.30 | 0.25 | 0.30 | -0.10 | -25.00% | 0.01 | 1 | 135 | 0.25 | 0.35 | 0.29 | -0.04 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 335 | 527 | 0.29 | 0.11 | 0.16 | -0.02 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 74 | 0.52 | 0.02 | 0.05 | -0.01 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 71 | 0.64 | 0.00 | 0.01 | 0.00 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 38.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.80 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/13/2026 4:00:08 PM EST |
| 39.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 116 | 1.14 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/13/2026 4:00:08 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.25 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/13/2026 4:00:08 PM EST |
| 41.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.36 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 3/13/2026 4:00:08 PM EST |
| 42.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.14 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/13/2026 4:00:08 PM EST |
| 43.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.56 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 3/13/2026 4:00:08 PM EST |
| 44.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:08 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:08 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 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.83 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/13/2026 4:00:08 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.34 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 3/13/2026 4:00:08 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 3/13/2026 4:00:08 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/13/2026 4:00:08 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.27 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/13/2026 4:00:08 PM EST |
| 26.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/13/2026 4:00:08 PM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.51 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 4:00:08 PM EST |
| 28.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.33 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 3/13/2026 4:00:08 PM EST |
| 29.00 | 0.05 | 0.20 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.73 | 0.00 | 0.01 | 0.00 | 11/19/2025 | 3/13/2026 4:00:08 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.04 | -44.45% | 0.00 | 2 | 19 | 0.75 | -0.01 | 0.02 | -0.01 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 322 | 0.68 | -0.05 | 0.07 | -0.02 | 3/12/2026 | 3/13/2026 4:00:08 PM EST |
| 32.00 | 0.05 | 0.40 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.39 | -0.17 | 0.16 | -0.03 | 3/11/2026 | 3/13/2026 4:00:08 PM EST |
| 33.00 | 0.25 | 0.55 | 0.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.33 | -0.37 | 0.26 | -0.04 | 3/11/2026 | 3/13/2026 4:00:08 PM EST |
| 34.00 | 0.75 | 1.05 | 0.90 | 0.70 | +0.05 | +7.70% | 0.03 | 1 | 372 | 0.31 | -0.65 | 0.29 | -0.04 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 35.00 | 1.10 | 1.85 | 1.48 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 224 | 0.46 | -0.89 | 0.16 | -0.02 | 3/12/2026 | 3/13/2026 4:00:08 PM EST |
| 36.00 | 2.10 | 2.75 | 2.43 | 2.10 | 0.00 | 0.00% | 0.07 | 0 | 44 | 0.52 | -0.98 | 0.05 | -0.01 | 3/3/2026 | 3/13/2026 4:00:08 PM EST |
| 37.00 | 2.80 | 3.80 | 3.30 | 2.33 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.69 | -1.00 | 0.01 | 0.00 | 3/4/2026 | 3/13/2026 4:00:08 PM EST |
| 38.00 | 3.70 | 4.80 | 4.25 | 2.65 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.81 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/13/2026 4:00:08 PM EST |
| 39.00 | 4.90 | 5.80 | 5.35 | 4.84 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.92 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/13/2026 4:00:08 PM EST |
| 40.00 | 5.80 | 6.90 | 6.35 | % | 0.16 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:08 PM EST | |||
| 41.00 | 6.80 | 7.90 | 7.35 | % | 0.18 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:08 PM EST | |||
| 42.00 | 7.70 | 8.90 | 8.30 | % | 0.20 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:08 PM EST | |||
| 43.00 | 8.70 | 9.90 | 9.30 | % | 0.22 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:08 PM EST | |||
| 44.00 | 9.80 | 10.90 | 10.35 | % | 0.24 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:08 PM EST | |||
| 45.00 | 10.80 | 12.20 | 11.50 | % | 0.26 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:08 PM EST |