Options Chain for MANULIFE FINL CORP COM (MFC) - $30.45 as of 8/1/2025 8:32:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 6.70 | 9.60 | 8.15 | % | 0.35 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 24.00 | 5.70 | 8.60 | 7.15 | % | 0.30 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 25.00 | 4.70 | 7.60 | 6.15 | % | 0.25 | 0 | 0 | 1.99 | 0.99 | 0.01 | -0.01 | 8/1/2025 4:00:01 PM EST | |||
| 26.00 | 3.90 | 6.50 | 5.20 | 4.97 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.74 | 0.98 | 0.02 | -0.01 | 7/7/2025 | 8/1/2025 4:00:01 PM EST |
| 27.00 | 3.40 | 4.90 | 4.15 | 3.67 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.24 | 0.94 | 0.05 | -0.01 | 7/11/2025 | 8/1/2025 4:00:01 PM EST |
| 28.00 | 2.60 | 3.50 | 3.05 | 2.50 | -1.43 | -36.39% | 0.11 | 3 | 3 | 0.62 | 0.85 | 0.09 | -0.02 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 29.00 | 1.70 | 2.45 | 2.08 | 2.65 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.49 | 0.75 | 0.13 | -0.03 | 7/28/2025 | 8/1/2025 4:00:01 PM EST |
| 30.00 | 1.00 | 1.30 | 1.15 | 1.18 | -0.27 | -18.63% | 0.04 | 461 | 135 | 0.37 | 0.60 | 0.17 | -0.03 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 31.00 | 0.50 | 0.70 | 0.60 | 0.55 | -0.20 | -26.67% | 0.02 | 376 | 173 | 0.34 | 0.42 | 0.18 | -0.03 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 32.00 | 0.15 | 0.40 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 341 | 0.32 | 0.26 | 0.15 | -0.03 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 33.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.42 | 0.14 | 0.11 | -0.02 | 7/28/2025 | 8/1/2025 4:00:01 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.81 | 0.07 | 0.06 | -0.01 | 7/22/2025 | 8/1/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.78 | 0.03 | 0.03 | -0.01 | 6/24/2025 | 8/1/2025 4:00:01 PM EST |
| 36.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.22 | 0.01 | 0.01 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 37.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.01 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 38.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 39.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.85 | -0.01 | 0.01 | -0.01 | 8/1/2025 4:00:01 PM EST | |||
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.19 | -0.02 | 0.02 | -0.01 | 8/1/2025 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.92 | -0.06 | 0.05 | -0.01 | 7/21/2025 | 8/1/2025 4:00:01 PM EST |
| 28.00 | 0.10 | 0.40 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.45 | -0.15 | 0.09 | -0.02 | 7/22/2025 | 8/1/2025 4:00:01 PM EST |
| 29.00 | 0.20 | 0.40 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.36 | -0.25 | 0.13 | -0.03 | 7/28/2025 | 8/1/2025 4:00:01 PM EST |
| 30.00 | 0.45 | 0.70 | 0.58 | 0.55 | +0.20 | +57.15% | 0.02 | 2 | 255 | 0.34 | -0.40 | 0.17 | -0.03 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 31.00 | 0.95 | 1.40 | 1.18 | 0.98 | +0.33 | +50.77% | 0.04 | 10 | 117 | 0.37 | -0.58 | 0.18 | -0.03 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 32.00 | 1.60 | 2.40 | 2.00 | 1.70 | +0.45 | +36.00% | 0.06 | 10 | 93 | 0.42 | -0.74 | 0.15 | -0.03 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 33.00 | 2.40 | 3.90 | 3.15 | 1.40 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.00 | -0.86 | 0.11 | -0.02 | 6/26/2025 | 8/1/2025 4:00:01 PM EST |
| 34.00 | 2.75 | 5.00 | 3.88 | % | 0.11 | 0 | 0 | 1.18 | -0.93 | 0.06 | -0.01 | 8/1/2025 4:00:01 PM EST | |||
| 35.00 | 4.20 | 6.60 | 5.40 | % | 0.15 | 0 | 0 | 1.56 | -0.97 | 0.03 | -0.01 | 8/1/2025 4:00:01 PM EST | |||
| 36.00 | 5.30 | 7.00 | 6.15 | % | 0.17 | 0 | 0 | 1.41 | -0.99 | 0.01 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 37.00 | 5.80 | 8.60 | 7.20 | % | 0.19 | 0 | 0 | 1.79 | -1.00 | 0.01 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 38.00 | 6.90 | 9.60 | 8.25 | % | 0.22 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 39.00 | 7.90 | 10.10 | 9.00 | % | 0.23 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST |