Options Chain for MANULIFE FINL CORP COM (MFC) - $31.31 as of 5/5/2025 8:38:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.80 | 17.50 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 20.00 | 11.10 | 11.80 | 8.90 | 0.00 | 0.00% | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 5/5/2025 3:59:59 PM EST |
| 22.00 | 9.10 | 9.70 | 8.10 | 0.00 | 0.00% | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 5/5/2025 3:59:59 PM EST |
| 23.00 | 8.10 | 8.70 | 5.97 | 0.00 | 0.00% | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 5/5/2025 3:59:59 PM EST |
| 24.00 | 7.10 | 7.80 | 4.30 | 0.00 | 0.00% | 0 | 24 | 0.60 | 0.97 | 0.02 | 0.00 | 4/10/2025 | 5/5/2025 3:59:59 PM EST |
| 25.00 | 5.70 | 8.30 | 3.50 | 0.00 | 0.00% | 0 | 35 | 1.17 | 0.96 | 0.03 | 0.00 | 4/8/2025 | 5/5/2025 3:59:59 PM EST |
| 26.00 | 5.20 | 5.90 | 5.17 | 0.00 | 0.00% | 0 | 51 | 0.51 | 0.92 | 0.04 | -0.01 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 27.00 | 4.10 | 4.90 | 3.80 | 0.00 | 0.00% | 0 | 39 | 0.43 | 0.88 | 0.05 | -0.01 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 28.00 | 3.50 | 3.70 | 3.88 | 0.00 | 0.00% | 0 | 66 | 0.35 | 0.83 | 0.07 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 29.00 | 2.40 | 2.90 | 2.94 | +0.39 | +15.30% | 4 | 157 | 0.30 | 0.76 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 30.00 | 1.95 | 2.05 | 2.14 | -0.01 | -0.47% | 6 | 245 | 0.31 | 0.66 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 31.00 | 1.30 | 1.40 | 1.50 | +0.04 | +2.74% | 6 | 379 | 0.29 | 0.54 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 32.00 | 0.80 | 0.90 | 0.90 | -0.05 | -5.27% | 3 | 320 | 0.27 | 0.41 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 33.00 | 0.40 | 0.55 | 0.50 | -0.06 | -10.72% | 1 | 160 | 0.26 | 0.28 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 34.00 | 0.20 | 0.30 | 0.25 | -0.05 | -16.67% | 7 | 2,516 | 0.25 | 0.18 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 35.00 | 0.05 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 393 | 0.24 | 0.10 | 0.07 | -0.01 | 4/17/2025 | 5/5/2025 3:59:59 PM EST |
| 36.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 149 | 0.51 | 0.06 | 0.05 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 37.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.03 | 0.03 | 0.00 | 1/13/2025 | 5/5/2025 3:59:59 PM EST |
| 38.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 33 | 0.41 | 0.01 | 0.01 | 0.00 | 1/8/2025 | 5/5/2025 3:59:59 PM EST |
| 39.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.01 | 0.01 | 0.00 | 12/26/2024 | 5/5/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 10 | 0.70 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/5/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.35 | 0.00 | 0.00% | 0 | 21 | 0.72 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 35 | 0.64 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.15 | 0.75 | 0.00 | 0.00% | 0 | 54 | 0.57 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:59 PM EST |
| 24.00 | 0.05 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 96 | 0.56 | -0.03 | 0.02 | 0.00 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 25.00 | 0.05 | 0.30 | 0.59 | 0.00 | 0.00% | 0 | 22 | 0.41 | -0.04 | 0.03 | 0.00 | 4/14/2025 | 5/5/2025 3:59:59 PM EST |
| 26.00 | 0.15 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 442 | 0.40 | -0.08 | 0.04 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 27.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 214 | 0.36 | -0.12 | 0.05 | -0.01 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 28.00 | 0.30 | 0.40 | 0.35 | -0.02 | -5.41% | 5 | 77 | 0.33 | -0.17 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 29.00 | 0.45 | 0.60 | 0.50 | +0.01 | +2.05% | 1 | 129 | 0.31 | -0.24 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 30.00 | 0.70 | 0.85 | 0.77 | +0.02 | +2.67% | 1 | 132 | 0.30 | -0.34 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 31.00 | 1.10 | 1.20 | 1.10 | 0.00 | 0.00% | 0 | 92 | 0.28 | -0.46 | 0.13 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 32.00 | 1.60 | 1.80 | 1.54 | 0.00 | 0.00% | 0 | 23 | 0.28 | -0.59 | 0.13 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 33.00 | 2.25 | 2.75 | 3.50 | 0.00 | 0.00% | 0 | 79 | 0.31 | -0.72 | 0.12 | -0.01 | 4/23/2025 | 5/5/2025 3:59:59 PM EST |
| 34.00 | 3.00 | 3.50 | 7.00 | 0.00 | 0.00% | 0 | 20 | 0.31 | -0.82 | 0.10 | -0.01 | 4/7/2025 | 5/5/2025 3:59:59 PM EST |
| 35.00 | 3.20 | 5.30 | 3.98 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.90 | 0.07 | -0.01 | 11/26/2024 | 5/5/2025 3:59:59 PM EST |
| 36.00 | 4.50 | 5.20 | 4.20 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.94 | 0.05 | 0.00 | 11/18/2024 | 5/5/2025 3:59:59 PM EST |
| 37.00 | 5.10 | 6.20 | 6.70 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.97 | 0.03 | 0.00 | 1/22/2025 | 5/5/2025 3:59:59 PM EST |
| 38.00 | 6.60 | 8.90 | 6.90 | 0.00 | 0.00% | 0 | 1 | 1.00 | -0.99 | 0.01 | 0.00 | 3/31/2025 | 5/5/2025 3:59:59 PM EST |
| 39.00 | 7.10 | 8.80 | % | 0 | 0 | 0.71 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 40.00 | 8.20 | 9.60 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |