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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.30 | 17.60 | 15.95 | % | 1.06 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 20.00 | 9.60 | 12.60 | 11.10 | 11.20 | 0.00 | 0.00% | 0.55 | 0 | 5 | 1.71 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 8/1/2025 4:00:01 PM EST |
| 22.00 | 8.30 | 10.60 | 9.45 | % | 0.43 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 23.00 | 7.30 | 9.60 | 8.45 | % | 0.37 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 24.00 | 6.30 | 8.70 | 7.50 | 8.29 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.25 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 8/1/2025 4:00:01 PM EST |
| 25.00 | 5.40 | 7.70 | 6.55 | 6.50 | 0.00 | 0.00% | 0.26 | 0 | 21 | 0.72 | 0.95 | 0.03 | 0.00 | 7/30/2025 | 8/1/2025 4:00:01 PM EST |
| 26.00 | 4.50 | 6.30 | 5.40 | 4.90 | 0.00 | 0.00% | 0.21 | 0 | 33 | 0.61 | 0.91 | 0.05 | 0.00 | 4/23/2025 | 8/1/2025 4:00:01 PM EST |
| 27.00 | 3.50 | 4.30 | 3.90 | 4.25 | 0.00 | 0.00% | 0.14 | 0 | 127 | 0.42 | 0.84 | 0.07 | -0.01 | 6/20/2025 | 8/1/2025 4:00:01 PM EST |
| 28.00 | 2.65 | 3.00 | 2.83 | 2.95 | -0.85 | -22.37% | 0.10 | 1 | 112 | 0.31 | 0.77 | 0.09 | -0.01 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 29.00 | 1.80 | 2.70 | 2.25 | 2.14 | 0.00 | 0.00% | 0.08 | 0 | 38 | 0.34 | 0.68 | 0.11 | -0.01 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 30.00 | 1.10 | 1.90 | 1.50 | 1.49 | -0.56 | -27.32% | 0.05 | 1 | 161 | 0.30 | 0.57 | 0.13 | -0.01 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 31.00 | 0.60 | 1.00 | 0.80 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 180 | 0.24 | 0.43 | 0.14 | -0.01 | 7/29/2025 | 8/1/2025 4:00:01 PM EST |
| 32.00 | 0.25 | 0.70 | 0.48 | 0.41 | -0.14 | -25.46% | 0.01 | 13 | 208 | 0.23 | 0.30 | 0.12 | -0.01 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 33.00 | 0.15 | 0.45 | 0.30 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 309 | 0.25 | 0.21 | 0.10 | -0.01 | 7/28/2025 | 8/1/2025 4:00:01 PM EST |
| 34.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 315 | 0.39 | 0.12 | 0.07 | -0.01 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 3 | 174 | 0.57 | 0.07 | 0.05 | 0.00 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 36.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.46 | 0.04 | 0.03 | 0.00 | 7/29/2025 | 8/1/2025 4:00:01 PM EST |
| 37.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 59 | 0.73 | 0.02 | 0.02 | 0.00 | 7/21/2025 | 8/1/2025 4:00:01 PM EST |
| 38.00 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.77 | 0.01 | 0.01 | 0.00 | 6/23/2025 | 8/1/2025 4:00:01 PM EST |
| 39.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.48 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/1/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.66 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 8/1/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.62 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 8/1/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 46 | 0.97 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/1/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 1.05 | 0.53 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.84 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 8/1/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.42 | -0.05 | 0.03 | 0.00 | 6/4/2025 | 8/1/2025 4:00:01 PM EST |
| 26.00 | 0.05 | 0.70 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.39 | -0.09 | 0.05 | 0.00 | 7/25/2025 | 8/1/2025 4:00:01 PM EST |
| 27.00 | 0.10 | 0.45 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.31 | -0.16 | 0.07 | -0.01 | 7/11/2025 | 8/1/2025 4:00:01 PM EST |
| 28.00 | 0.20 | 0.65 | 0.43 | 0.42 | +0.14 | +50.00% | 0.02 | 5 | 79 | 0.29 | -0.23 | 0.09 | -0.01 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 29.00 | 0.40 | 0.75 | 0.58 | 0.55 | +0.25 | +83.34% | 0.02 | 11 | 160 | 0.26 | -0.32 | 0.11 | -0.01 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 30.00 | 0.90 | 1.20 | 1.05 | 0.90 | +0.23 | +34.33% | 0.04 | 18 | 1,718 | 0.28 | -0.43 | 0.13 | -0.01 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 31.00 | 1.20 | 2.25 | 1.73 | 0.80 | 0.00 | 0.00% | 0.06 | 0 | 245 | 0.31 | -0.57 | 0.14 | -0.01 | 7/29/2025 | 8/1/2025 4:00:01 PM EST |
| 32.00 | 1.90 | 3.20 | 2.55 | 1.44 | 0.00 | 0.00% | 0.08 | 0 | 122 | 0.34 | -0.70 | 0.12 | -0.01 | 7/28/2025 | 8/1/2025 4:00:01 PM EST |
| 33.00 | 2.75 | 3.80 | 3.28 | 2.50 | 0.00 | 0.00% | 0.10 | 0 | 27 | 0.32 | -0.79 | 0.10 | -0.01 | 6/23/2025 | 8/1/2025 4:00:01 PM EST |
| 34.00 | 3.70 | 4.70 | 4.20 | 2.68 | 0.00 | 0.00% | 0.12 | 0 | 56 | 0.54 | -0.88 | 0.07 | -0.01 | 6/3/2025 | 8/1/2025 4:00:01 PM EST |
| 35.00 | 4.60 | 6.60 | 5.60 | 3.60 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.87 | -0.93 | 0.05 | 0.00 | 4/2/2025 | 8/1/2025 4:00:01 PM EST |
| 36.00 | 5.50 | 6.70 | 6.10 | 4.48 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.86 | -0.96 | 0.03 | 0.00 | 5/29/2025 | 8/1/2025 4:00:01 PM EST |
| 37.00 | 6.50 | 8.50 | 7.50 | % | 0.20 | 0 | 0 | 0.92 | -0.98 | 0.02 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 38.00 | 7.50 | 9.70 | 8.60 | % | 0.23 | 0 | 0 | 1.02 | -0.99 | 0.01 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 39.00 | 8.50 | 10.00 | 9.25 | % | 0.24 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 40.00 | 9.50 | 11.40 | 10.45 | % | 0.26 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST |