Options Chain for MANULIFE FINL CORP COM (MFC) - $37.40 as of 4/10/2026 6:28:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.20 | 18.10 | 17.15 | % | 0.86 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:05 PM EST | |||
| 22.00 | 14.20 | 16.10 | 15.15 | % | 0.69 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:05 PM EST | |||
| 23.00 | 13.20 | 15.10 | 14.15 | % | 0.62 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:05 PM EST | |||
| 24.00 | 12.20 | 14.00 | 13.10 | % | 0.55 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:05 PM EST | |||
| 25.00 | 11.20 | 13.00 | 12.10 | % | 0.48 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:05 PM EST | |||
| 26.00 | 10.20 | 12.10 | 11.15 | % | 0.43 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:05 PM EST | |||
| 27.00 | 9.20 | 11.00 | 10.10 | % | 0.37 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:05 PM EST | |||
| 28.00 | 8.20 | 10.00 | 9.10 | % | 0.33 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:05 PM EST | |||
| 29.00 | 7.20 | 9.20 | 8.20 | % | 0.28 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:05 PM EST | |||
| 30.00 | 6.20 | 8.20 | 7.20 | % | 0.24 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:05 PM EST | |||
| 31.00 | 5.20 | 7.10 | 6.15 | 4.05 | 0.00 | 0.00% | 0.20 | 0 | 5 | 2.07 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 4:00:05 PM EST |
| 32.00 | 4.20 | 6.10 | 5.15 | 4.00 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.84 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 4:00:05 PM EST |
| 33.00 | 3.20 | 5.10 | 4.15 | 2.37 | 0.00 | 0.00% | 0.13 | 0 | 63 | 1.61 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 4:00:05 PM EST |
| 34.00 | 2.30 | 3.90 | 3.10 | 2.55 | 0.00 | 0.00% | 0.09 | 0 | 336 | 1.21 | 1.00 | 0.01 | 0.00 | 4/8/2026 | 4/13/2026 4:00:05 PM EST |
| 35.00 | 1.45 | 2.95 | 2.20 | 2.20 | +0.50 | +29.42% | 0.06 | 4 | 110 | 1.02 | 0.99 | 0.03 | -0.01 | 4/13/2026 | 4/13/2026 4:00:05 PM EST |
| 36.00 | 1.20 | 1.65 | 1.43 | 1.47 | +0.67 | +83.75% | 0.04 | 1 | 221 | 0.56 | 0.87 | 0.18 | -0.03 | 4/13/2026 | 4/13/2026 4:00:05 PM EST |
| 37.00 | 0.45 | 0.60 | 0.53 | 0.50 | +0.33 | +194.12% | 0.01 | 15 | 53 | 0.25 | 0.63 | 0.40 | -0.05 | 4/13/2026 | 4/13/2026 4:00:05 PM EST |
| 38.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 9 | 83 | 0.22 | 0.21 | 0.34 | -0.03 | 4/13/2026 | 4/13/2026 4:00:05 PM EST |
| 39.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.65 | 0.03 | 0.07 | -0.01 | 4/8/2026 | 4/13/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:05 PM EST | |||
| 41.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:05 PM EST | |||
| 42.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:05 PM EST | |||
| 43.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:05 PM EST | |||
| 44.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/13/2026 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 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:05 PM EST | |||
| 22.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:05 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:05 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:05 PM EST | |||
| 26.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:05 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:05 PM EST | |||
| 28.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:05 PM EST | |||
| 29.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 7 | 1.29 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:05 PM EST | |||
| 31.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 13 | 1.68 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:05 PM EST | |||
| 32.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,043 | 1.47 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 4:00:05 PM EST |
| 33.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.27 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 4:00:05 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.56 | 0.00 | 0.01 | 0.00 | 4/10/2026 | 4/13/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.67 | -0.01 | 0.03 | -0.01 | 4/8/2026 | 4/13/2026 4:00:05 PM EST |
| 36.00 | 0.05 | 0.15 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | -0.13 | 0.18 | -0.03 | 4/8/2026 | 4/13/2026 4:00:05 PM EST |
| 37.00 | 0.15 | 0.30 | 0.23 | % | 0.01 | 0 | 0 | 0.24 | -0.37 | 0.40 | -0.05 | 4/13/2026 4:00:05 PM EST | |||
| 38.00 | 0.45 | 1.50 | 0.98 | % | 0.03 | 0 | 0 | 0.71 | -0.79 | 0.34 | -0.03 | 4/13/2026 4:00:05 PM EST | |||
| 39.00 | 0.95 | 2.80 | 1.88 | % | 0.05 | 0 | 0 | 1.14 | -0.97 | 0.07 | -0.01 | 4/13/2026 4:00:05 PM EST | |||
| 40.00 | 1.85 | 3.80 | 2.83 | % | 0.07 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:05 PM EST | |||
| 41.00 | 2.95 | 4.80 | 3.88 | % | 0.09 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:05 PM EST | |||
| 42.00 | 3.90 | 5.80 | 4.85 | % | 0.12 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:05 PM EST | |||
| 43.00 | 4.90 | 6.80 | 5.85 | % | 0.14 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:05 PM EST | |||
| 44.00 | 5.90 | 7.80 | 6.85 | % | 0.16 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:05 PM EST | |||
| 45.00 | 6.90 | 8.80 | 7.85 | % | 0.17 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:05 PM EST |