Options Chain for MANULIFE FINL CORP COM (MFC) - $38.65 as of 4/24/2026 6:51:52 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 | 17.90 | 19.90 | 18.90 | % | 0.94 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:58:35 PM EST | |||
| 24.00 | 13.90 | 15.90 | 14.90 | % | 0.62 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:58:35 PM EST | |||
| 25.00 | 12.90 | 14.80 | 13.85 | % | 0.55 | 0 | 20 | 1.16 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:58:35 PM EST | |||
| 26.00 | 12.10 | 13.70 | 12.90 | % | 0.50 | 0 | 8 | 1.04 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:58:35 PM EST | |||
| 27.00 | 11.10 | 12.40 | 11.75 | % | 0.44 | 0 | 10 | 0.87 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:58:35 PM EST | |||
| 28.00 | 10.10 | 11.80 | 10.95 | % | 0.39 | 0 | 14 | 0.93 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:58:35 PM EST | |||
| 29.00 | 9.10 | 10.30 | 9.70 | % | 0.33 | 0 | 2 | 0.70 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:58:35 PM EST | |||
| 30.00 | 8.10 | 9.30 | 8.70 | % | 0.29 | 0 | 4 | 0.64 | 1.00 | 0.01 | 0.00 | 4/24/2026 3:58:35 PM EST | |||
| 31.00 | 7.30 | 8.30 | 7.80 | % | 0.25 | 0 | 3 | 0.58 | 0.98 | 0.02 | 0.00 | 4/24/2026 3:58:35 PM EST | |||
| 32.00 | 6.10 | 7.80 | 6.95 | 7.00 | 0.00 | 0.00% | 0.22 | 0 | 114 | 0.66 | 0.94 | 0.03 | 0.00 | 4/16/2026 | 4/24/2026 3:58:35 PM EST |
| 33.00 | 5.20 | 6.40 | 5.80 | 6.05 | 0.00 | 0.00% | 0.18 | 0 | 57 | 0.49 | 0.91 | 0.04 | -0.01 | 4/20/2026 | 4/24/2026 3:58:35 PM EST |
| 34.00 | 4.70 | 5.30 | 5.00 | 4.56 | 0.00 | 0.00% | 0.15 | 0 | 261 | 0.41 | 0.85 | 0.05 | -0.01 | 4/22/2026 | 4/24/2026 3:58:35 PM EST |
| 35.00 | 3.60 | 4.50 | 4.05 | 1.15 | 0.00 | 0.00% | 0.12 | 0 | 121 | 0.39 | 0.81 | 0.06 | -0.01 | 3/30/2026 | 4/24/2026 3:58:35 PM EST |
| 36.00 | 2.75 | 3.80 | 3.28 | 1.65 | 0.00 | 0.00% | 0.09 | 0 | 156 | 0.26 | 0.75 | 0.07 | -0.01 | 4/9/2026 | 4/24/2026 3:58:35 PM EST |
| 37.00 | 2.30 | 2.50 | 2.40 | 2.44 | 0.00 | 0.00% | 0.06 | 0 | 439 | 0.24 | 0.68 | 0.09 | -0.01 | 4/15/2026 | 4/24/2026 3:58:35 PM EST |
| 38.00 | 1.65 | 1.80 | 1.73 | 1.85 | +0.15 | +8.83% | 0.05 | 57 | 154 | 0.24 | 0.59 | 0.11 | -0.01 | 4/24/2026 | 4/24/2026 3:58:35 PM EST |
| 39.00 | 1.10 | 1.25 | 1.18 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.23 | 0.47 | 0.12 | -0.01 | 4/23/2026 | 4/24/2026 3:58:35 PM EST |
| 40.00 | 0.55 | 0.85 | 0.70 | 0.80 | 0.00 | 0.00% | 0.02 | 1 | 67 | 0.21 | 0.34 | 0.12 | -0.01 | 4/24/2026 | 4/24/2026 3:58:35 PM EST |
| 41.00 | 0.30 | 0.55 | 0.43 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.21 | 0.22 | 0.10 | -0.01 | 4/23/2026 | 4/24/2026 3:58:35 PM EST |
| 42.00 | 0.15 | 0.40 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.21 | 0.14 | 0.08 | -0.01 | 4/15/2026 | 4/24/2026 3:58:35 PM EST |
| 43.00 | 0.05 | 0.25 | 0.15 | % | 0.00 | 0 | 15 | 0.20 | 0.10 | 0.06 | 0.00 | 4/24/2026 3:58:35 PM EST | |||
| 44.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.34 | 0.04 | 0.03 | 0.00 | 4/24/2026 3:58:35 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 12 | 0.39 | 0.02 | 0.02 | 0.00 | 4/24/2026 3:58:35 PM EST | |||
| 46.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.42 | 0.01 | 0.01 | 0.00 | 4/24/2026 3:58:35 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:58:35 PM EST | |||
| 24.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 3:58:35 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:58:35 PM EST | |||
| 26.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:58:35 PM EST | |||
| 27.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 400 | 0.75 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:58:35 PM EST | |||
| 28.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:58:35 PM EST | |||
| 29.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 151 | 0.64 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:58:35 PM EST | |||
| 30.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.60 | 0.00 | 0.01 | 0.00 | 4/14/2026 | 4/24/2026 3:58:35 PM EST |
| 31.00 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.53 | -0.02 | 0.02 | 0.00 | 4/22/2026 | 4/24/2026 3:58:35 PM EST |
| 32.00 | 0.10 | 0.50 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 416 | 0.39 | -0.06 | 0.03 | 0.00 | 4/20/2026 | 4/24/2026 3:58:35 PM EST |
| 33.00 | 0.20 | 0.50 | 0.35 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.37 | -0.09 | 0.04 | -0.01 | 4/8/2026 | 4/24/2026 3:58:35 PM EST |
| 34.00 | 0.15 | 0.35 | 0.25 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 262 | 0.28 | -0.15 | 0.05 | -0.01 | 4/20/2026 | 4/24/2026 3:58:35 PM EST |
| 35.00 | 0.25 | 0.50 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 155 | 0.27 | -0.19 | 0.06 | -0.01 | 4/20/2026 | 4/24/2026 3:58:35 PM EST |
| 36.00 | 0.40 | 0.65 | 0.53 | 0.55 | -0.10 | -15.39% | 0.01 | 13 | 53 | 0.26 | -0.25 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 3:58:35 PM EST |
| 37.00 | 0.65 | 0.90 | 0.78 | % | 0.02 | 0 | 17 | 0.25 | -0.32 | 0.09 | -0.01 | 4/24/2026 3:58:35 PM EST | |||
| 38.00 | 0.95 | 1.20 | 1.08 | 1.05 | -0.32 | -23.36% | 0.03 | 1 | 33 | 0.23 | -0.41 | 0.11 | -0.01 | 4/24/2026 | 4/24/2026 3:58:35 PM EST |
| 39.00 | 1.35 | 1.65 | 1.50 | % | 0.04 | 0 | 0 | 0.22 | -0.53 | 0.12 | -0.01 | 4/24/2026 3:58:35 PM EST | |||
| 40.00 | 1.95 | 2.25 | 2.10 | 2.30 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.22 | -0.66 | 0.12 | -0.01 | 4/23/2026 | 4/24/2026 3:58:35 PM EST |
| 41.00 | 2.55 | 3.10 | 2.83 | % | 0.07 | 0 | 0 | 0.21 | -0.78 | 0.10 | -0.01 | 4/24/2026 3:58:35 PM EST | |||
| 42.00 | 3.10 | 4.30 | 3.70 | % | 0.09 | 0 | 0 | 0.36 | -0.86 | 0.08 | -0.01 | 4/24/2026 3:58:35 PM EST | |||
| 43.00 | 4.10 | 5.20 | 4.65 | % | 0.11 | 0 | 0 | 0.39 | -0.90 | 0.06 | 0.00 | 4/24/2026 3:58:35 PM EST | |||
| 44.00 | 5.00 | 6.20 | 5.60 | % | 0.13 | 0 | 0 | 0.43 | -0.96 | 0.03 | 0.00 | 4/24/2026 3:58:35 PM EST | |||
| 45.00 | 6.10 | 7.10 | 6.60 | % | 0.15 | 0 | 0 | 0.45 | -0.98 | 0.02 | 0.00 | 4/24/2026 3:58:35 PM EST | |||
| 46.00 | 7.00 | 8.10 | 7.55 | % | 0.16 | 0 | 0 | 0.49 | -0.99 | 0.01 | 0.00 | 4/24/2026 3:58:35 PM EST |