Options Chain for MANULIFE FINL CORP COM (MFC) - $38.89 as of 6/9/2026 4:44:46 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 | 18.30 | 19.50 | 18.90 | 18.19 | 0.00 | 0.00% | 0.94 | 0 | 1 | 3.30 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:14 PM EST |
| 24.00 | 14.30 | 15.60 | 14.95 | 14.19 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:14 PM EST |
| 25.00 | 13.40 | 14.70 | 14.05 | 14.12 | 0.00 | 0.00% | 0.56 | 0 | 1 | 2.57 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:14 PM EST |
| 26.00 | 12.40 | 13.50 | 12.95 | 12.50 | 0.00 | 0.00% | 0.50 | 0 | 7 | 2.21 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:14 PM EST |
| 27.00 | 11.40 | 12.50 | 11.95 | 11.17 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:14 PM EST |
| 28.00 | 10.40 | 11.50 | 10.95 | 10.85 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:14 PM EST |
| 29.00 | 9.40 | 10.50 | 9.95 | 9.18 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.74 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:14 PM EST |
| 30.00 | 8.40 | 9.50 | 8.95 | 8.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:14 PM EST |
| 31.00 | 7.40 | 8.50 | 7.95 | 6.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:14 PM EST |
| 32.00 | 6.30 | 7.50 | 6.90 | 5.20 | 0.00 | 0.00% | 0.22 | 0 | 28 | 1.30 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:14 PM EST |
| 33.00 | 5.40 | 6.50 | 5.95 | 5.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:14 PM EST |
| 34.00 | 4.30 | 5.50 | 4.90 | 4.50 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.02 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:14 PM EST |
| 35.00 | 3.40 | 4.50 | 3.95 | 3.70 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.88 | 1.00 | 0.01 | 0.00 | 6/2/2026 | 6/9/2026 4:00:14 PM EST |
| 36.00 | 2.35 | 3.30 | 2.83 | 3.03 | 0.00 | 0.00% | 0.08 | 0 | 63 | 0.62 | 0.96 | 0.05 | -0.01 | 6/5/2026 | 6/9/2026 4:00:14 PM EST |
| 37.00 | 1.60 | 2.20 | 1.90 | 1.70 | 0.00 | 0.00% | 0.05 | 0 | 209 | 0.43 | 0.88 | 0.12 | -0.02 | 6/2/2026 | 6/9/2026 4:00:14 PM EST |
| 38.00 | 1.10 | 1.25 | 1.18 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 307 | 0.28 | 0.72 | 0.22 | -0.03 | 6/4/2026 | 6/9/2026 4:00:14 PM EST |
| 39.00 | 0.30 | 0.65 | 0.48 | 0.55 | -0.05 | -8.34% | 0.01 | 5 | 61 | 0.23 | 0.46 | 0.30 | -0.03 | 6/9/2026 | 6/9/2026 4:00:14 PM EST |
| 40.00 | 0.05 | 0.25 | 0.15 | 0.25 | +0.10 | +66.67% | 0.00 | 5 | 241 | 0.21 | 0.20 | 0.21 | -0.02 | 6/9/2026 | 6/9/2026 4:00:14 PM EST |
| 41.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.36 | 0.06 | 0.09 | -0.01 | 5/28/2026 | 6/9/2026 4:00:14 PM EST |
| 42.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.32 | 0.01 | 0.02 | 0.00 | 6/8/2026 | 6/9/2026 4:00:14 PM EST |
| 43.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.39 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:14 PM EST |
| 44.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.74 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 4:00:14 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.90 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 4:00:14 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.59 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 4:00:14 PM EST |
| 47.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.99 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 4:00:14 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 | 1.98 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:14 PM EST | |||
| 24.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 6/9/2026 4:00:14 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:14 PM EST | |||
| 26.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:14 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 400 | 1.16 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 4:00:14 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 4:00:14 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 151 | 1.09 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:14 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 6/9/2026 4:00:14 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.77 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/9/2026 4:00:14 PM EST |
| 32.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 410 | 1.14 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:14 PM EST |
| 33.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.01 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/9/2026 4:00:14 PM EST |
| 34.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 265 | 0.81 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:14 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.78 | 0.00 | 0.01 | 0.00 | 5/19/2026 | 6/9/2026 4:00:14 PM EST |
| 36.00 | 0.05 | 0.20 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.39 | -0.04 | 0.05 | -0.01 | 5/29/2026 | 6/9/2026 4:00:14 PM EST |
| 37.00 | 0.10 | 0.20 | 0.15 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.30 | -0.12 | 0.12 | -0.02 | 6/4/2026 | 6/9/2026 4:00:14 PM EST |
| 38.00 | 0.05 | 0.35 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 593 | 0.21 | -0.28 | 0.22 | -0.03 | 6/5/2026 | 6/9/2026 4:00:14 PM EST |
| 39.00 | 0.60 | 1.00 | 0.80 | 0.70 | -0.05 | -6.67% | 0.02 | 3 | 426 | 0.23 | -0.54 | 0.30 | -0.03 | 6/9/2026 | 6/9/2026 4:00:14 PM EST |
| 40.00 | 0.95 | 1.85 | 1.40 | 2.85 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.48 | -0.80 | 0.21 | -0.02 | 5/14/2026 | 6/9/2026 4:00:14 PM EST |
| 41.00 | 2.10 | 2.65 | 2.38 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.52 | -0.94 | 0.09 | -0.01 | 6/2/2026 | 6/9/2026 4:00:14 PM EST |
| 42.00 | 2.60 | 4.00 | 3.30 | 3.83 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.81 | -0.99 | 0.02 | 0.00 | 5/29/2026 | 6/9/2026 4:00:14 PM EST |
| 43.00 | 3.50 | 4.90 | 4.20 | 4.90 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:14 PM EST |
| 44.00 | 4.60 | 5.90 | 5.25 | % | 0.12 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:14 PM EST | |||
| 45.00 | 5.50 | 6.90 | 6.20 | % | 0.14 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:14 PM EST | |||
| 46.00 | 6.50 | 7.90 | 7.20 | 6.56 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 6/9/2026 4:00:14 PM EST |
| 47.00 | 7.50 | 8.90 | 8.20 | % | 0.17 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:14 PM EST |