Options Chain for MANULIFE FINL CORP COM (MFC) - $37.37 as of 1/28/2026 12:57:29 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 | 16.50 | 18.10 | 17.30 | 12.12 | 0.00 | 0.00% | 0.86 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 1/28/2026 10:59:09 AM EST |
| 22.00 | 14.50 | 16.10 | 15.30 | % | 0.70 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 1/28/2026 10:59:09 AM EST | |||
| 23.00 | 13.50 | 15.10 | 14.30 | % | 0.62 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/28/2026 10:59:09 AM EST | |||
| 24.00 | 12.50 | 14.20 | 13.35 | % | 0.56 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/28/2026 10:59:09 AM EST | |||
| 25.00 | 11.50 | 13.20 | 12.35 | 7.05 | 0.00 | 0.00% | 0.49 | 0 | 18 | 1.05 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 1/28/2026 10:59:09 AM EST |
| 26.00 | 10.90 | 12.20 | 11.55 | 9.04 | 0.00 | 0.00% | 0.44 | 0 | 11 | 0.98 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 1/28/2026 10:59:09 AM EST |
| 27.00 | 9.80 | 11.20 | 10.50 | 10.35 | 0.00 | 0.00% | 0.39 | 0 | 7 | 0.90 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/28/2026 10:59:09 AM EST |
| 28.00 | 8.70 | 10.20 | 9.45 | 7.15 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.83 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 1/28/2026 10:59:09 AM EST |
| 29.00 | 7.70 | 9.20 | 8.45 | 8.30 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.76 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/28/2026 10:59:09 AM EST |
| 30.00 | 6.80 | 8.20 | 7.50 | 7.16 | 0.00 | 0.00% | 0.25 | 0 | 62 | 0.69 | 1.00 | 0.01 | 0.00 | 1/7/2026 | 1/28/2026 10:59:09 AM EST |
| 31.00 | 5.80 | 7.20 | 6.50 | 5.00 | 0.00 | 0.00% | 0.21 | 0 | 222 | 0.62 | 0.93 | 0.03 | -0.01 | 12/5/2025 | 1/28/2026 10:59:09 AM EST |
| 32.00 | 5.00 | 6.10 | 5.55 | 5.70 | 0.00 | 0.00% | 0.17 | 0 | 91 | 0.52 | 0.91 | 0.04 | -0.01 | 1/27/2026 | 1/28/2026 10:59:09 AM EST |
| 33.00 | 4.00 | 5.10 | 4.55 | 3.80 | 0.00 | 0.00% | 0.14 | 0 | 280 | 0.45 | 0.86 | 0.05 | -0.01 | 1/2/2026 | 1/28/2026 10:59:09 AM EST |
| 34.00 | 3.10 | 4.20 | 3.65 | 3.70 | 0.00 | 0.00% | 0.11 | 0 | 50 | 0.41 | 0.82 | 0.07 | -0.01 | 1/27/2026 | 1/28/2026 10:59:09 AM EST |
| 35.00 | 2.20 | 3.30 | 2.75 | 2.50 | 0.00 | 0.00% | 0.08 | 0 | 219 | 0.36 | 0.76 | 0.09 | -0.01 | 1/21/2026 | 1/28/2026 10:59:09 AM EST |
| 36.00 | 1.70 | 2.35 | 2.03 | 2.30 | 0.00 | 0.00% | 0.06 | 0 | 118 | 0.24 | 0.68 | 0.12 | -0.01 | 1/27/2026 | 1/28/2026 10:59:09 AM EST |
| 37.00 | 1.15 | 1.50 | 1.33 | 0.83 | 0.00 | 0.00% | 0.04 | 0 | 75 | 0.21 | 0.55 | 0.14 | -0.01 | 1/23/2026 | 1/28/2026 10:59:09 AM EST |
| 38.00 | 0.65 | 0.95 | 0.80 | 0.81 | 0.00 | 0.00% | 0.02 | 0 | 138 | 0.20 | 0.41 | 0.14 | -0.01 | 1/27/2026 | 1/28/2026 10:59:09 AM EST |
| 39.00 | 0.15 | 0.70 | 0.43 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.19 | 0.27 | 0.12 | -0.01 | 1/27/2026 | 1/28/2026 10:59:09 AM EST |
| 40.00 | 0.10 | 0.50 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.21 | 0.17 | 0.09 | -0.01 | 1/27/2026 | 1/28/2026 10:59:09 AM EST |
| 41.00 | 0.05 | 0.40 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.28 | 0.10 | 0.06 | 0.00 | 1/23/2026 | 1/28/2026 10:59:09 AM EST |
| 42.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.31 | 0.05 | 0.04 | 0.00 | 1/20/2026 | 1/28/2026 10:59:09 AM EST |
| 43.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.33 | 0.03 | 0.02 | 0.00 | 12/17/2025 | 1/28/2026 10:59:09 AM EST |
| 44.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.33 | 0.02 | 0.01 | 0.00 | 1/28/2026 10:59:09 AM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.47 | 0.00 | 0.01 | 0.00 | 1/28/2026 10:59:09 AM 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 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/28/2026 10:59:09 AM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 1/28/2026 10:59:09 AM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 1/28/2026 10:59:09 AM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 10:59:09 AM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.69 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 1/28/2026 10:59:09 AM EST |
| 26.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/28/2026 10:59:09 AM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.73 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 1/28/2026 10:59:09 AM EST |
| 28.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.69 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/28/2026 10:59:09 AM EST |
| 29.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.62 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 1/28/2026 10:59:09 AM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.56 | 0.00 | 0.01 | 0.00 | 12/23/2025 | 1/28/2026 10:59:09 AM EST |
| 31.00 | 0.05 | 0.55 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 321 | 0.39 | -0.07 | 0.03 | -0.01 | 1/22/2026 | 1/28/2026 10:59:09 AM EST |
| 32.00 | 0.10 | 0.55 | 0.33 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.36 | -0.09 | 0.04 | -0.01 | 1/27/2026 | 1/28/2026 10:59:09 AM EST |
| 33.00 | 0.05 | 0.55 | 0.30 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.30 | -0.14 | 0.05 | -0.01 | 12/9/2025 | 1/28/2026 10:59:09 AM EST |
| 34.00 | 0.05 | 0.70 | 0.38 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.26 | -0.18 | 0.07 | -0.01 | 1/23/2026 | 1/28/2026 10:59:09 AM EST |
| 35.00 | 0.10 | 0.80 | 0.45 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.23 | -0.24 | 0.09 | -0.01 | 1/26/2026 | 1/28/2026 10:59:09 AM EST |
| 36.00 | 0.35 | 1.05 | 0.70 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.22 | -0.32 | 0.12 | -0.01 | 1/15/2026 | 1/28/2026 10:59:09 AM EST |
| 37.00 | 0.65 | 1.50 | 1.08 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.22 | -0.45 | 0.14 | -0.01 | 1/14/2026 | 1/28/2026 10:59:09 AM EST |
| 38.00 | 1.20 | 1.90 | 1.55 | % | 0.04 | 0 | 0 | 0.20 | -0.59 | 0.14 | -0.01 | 1/28/2026 10:59:09 AM EST | |||
| 39.00 | 1.85 | 2.55 | 2.20 | % | 0.06 | 0 | 0 | 0.18 | -0.73 | 0.12 | -0.01 | 1/28/2026 10:59:09 AM EST | |||
| 40.00 | 2.50 | 3.60 | 3.05 | % | 0.08 | 0 | 0 | 0.33 | -0.83 | 0.09 | -0.01 | 1/28/2026 10:59:09 AM EST | |||
| 41.00 | 3.40 | 4.50 | 3.95 | % | 0.10 | 0 | 0 | 0.37 | -0.90 | 0.06 | 0.00 | 1/28/2026 10:59:09 AM EST | |||
| 42.00 | 4.30 | 5.40 | 4.85 | % | 0.12 | 0 | 0 | 0.39 | -0.95 | 0.04 | 0.00 | 1/28/2026 10:59:09 AM EST | |||
| 43.00 | 5.20 | 6.60 | 5.90 | % | 0.14 | 0 | 0 | 0.48 | -0.97 | 0.02 | 0.00 | 1/28/2026 10:59:09 AM EST | |||
| 44.00 | 6.10 | 7.60 | 6.85 | % | 0.16 | 0 | 0 | 0.53 | -0.98 | 0.01 | 0.00 | 1/28/2026 10:59:09 AM EST | |||
| 45.00 | 7.10 | 8.60 | 7.85 | % | 0.17 | 0 | 0 | 0.57 | -1.00 | 0.01 | 0.00 | 1/28/2026 10:59:09 AM EST |