Options Chain for MANULIFE FINL CORP COM (MFC) - $32.15 as of 10/8/2025 4:20:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 9.80 | 11.50 | 10.65 | % | 0.48 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 23.00 | 8.90 | 10.70 | 9.80 | 8.15 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.59 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:46 PM EST |
| 24.00 | 7.80 | 9.50 | 8.65 | % | 0.36 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 25.00 | 7.30 | 8.40 | 7.85 | % | 0.31 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 26.00 | 6.30 | 7.80 | 7.05 | 5.59 | 0.00 | 0.00% | 0.27 | 0 | 2 | 2.02 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:46 PM EST |
| 27.00 | 5.10 | 5.90 | 5.50 | 4.38 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:46 PM EST |
| 28.00 | 3.90 | 4.90 | 4.40 | % | 0.16 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 29.00 | 2.90 | 3.90 | 3.40 | 3.40 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.82 | 1.00 | 0.01 | 0.00 | 10/7/2025 | 10/8/2025 3:59:46 PM EST |
| 30.00 | 2.45 | 2.70 | 2.58 | 2.47 | 0.00 | 0.00% | 0.09 | 0 | 55 | 0.46 | 0.97 | 0.05 | -0.01 | 10/7/2025 | 10/8/2025 3:59:46 PM EST |
| 31.00 | 1.65 | 1.75 | 1.70 | 1.63 | 0.00 | 0.00% | 0.05 | 0 | 258 | 0.32 | 0.88 | 0.15 | -0.02 | 10/7/2025 | 10/8/2025 3:59:46 PM EST |
| 32.00 | 0.75 | 0.85 | 0.80 | 0.80 | +0.25 | +45.46% | 0.03 | 4 | 259 | 0.23 | 0.69 | 0.31 | -0.02 | 10/8/2025 | 10/8/2025 3:59:46 PM EST |
| 33.00 | 0.20 | 0.30 | 0.25 | 0.17 | +0.02 | +13.34% | 0.01 | 14 | 331 | 0.21 | 0.34 | 0.35 | -0.02 | 10/8/2025 | 10/8/2025 3:59:46 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.22 | 0.07 | 0.13 | -0.01 | 10/7/2025 | 10/8/2025 3:59:46 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | 0.01 | 0.02 | 0.00 | 10/6/2025 | 10/8/2025 3:59:46 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 37.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 38.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 39.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 24.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 26.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 251 | 1.43 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/8/2025 3:59:46 PM EST |
| 27.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.26 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 3:59:46 PM EST |
| 28.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 270 | 1.09 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:46 PM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.10 | -76.93% | 0.00 | 10 | 50 | 0.69 | 0.00 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 3:59:46 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.04 | -57.15% | 0.00 | 14 | 315 | 0.41 | -0.03 | 0.05 | -0.01 | 10/8/2025 | 10/8/2025 3:59:46 PM EST |
| 31.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.28 | -0.12 | 0.15 | -0.02 | 10/6/2025 | 10/8/2025 3:59:46 PM EST |
| 32.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.10 | -28.58% | 0.01 | 4 | 41 | 0.22 | -0.31 | 0.31 | -0.02 | 10/8/2025 | 10/8/2025 3:59:46 PM EST |
| 33.00 | 0.55 | 0.70 | 0.63 | 0.65 | -0.16 | -19.76% | 0.02 | 3 | 1 | 0.19 | -0.66 | 0.35 | -0.02 | 10/8/2025 | 10/8/2025 3:59:46 PM EST |
| 34.00 | 0.90 | 2.15 | 1.53 | % | 0.04 | 0 | 0 | 0.61 | -0.93 | 0.13 | -0.01 | 10/8/2025 3:59:46 PM EST | |||
| 35.00 | 1.70 | 3.10 | 2.40 | % | 0.07 | 0 | 0 | 0.84 | -0.99 | 0.02 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 36.00 | 3.10 | 4.00 | 3.55 | % | 0.10 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 37.00 | 4.10 | 5.20 | 4.65 | % | 0.13 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 38.00 | 5.00 | 6.00 | 5.50 | % | 0.14 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 39.00 | 6.00 | 6.90 | 6.45 | % | 0.17 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST |