Options Chain for MANULIFE FINL CORP COM (MFC) - $35.10 as of 12/3/2025 8:33:11 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 | 19.30 | 21.10 | 20.20 | 20.30 | 0.00 | 0.00% | 1.35 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:53 PM EST |
| 20.00 | 14.80 | 16.00 | 15.40 | 15.60 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:53 PM EST |
| 21.00 | 13.80 | 15.00 | 14.40 | % | 0.69 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 22.00 | 12.80 | 13.40 | 13.10 | % | 0.60 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 23.00 | 11.00 | 13.00 | 12.00 | 12.60 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:53 PM EST |
| 24.00 | 10.00 | 12.00 | 11.00 | 10.80 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:53 PM EST |
| 25.00 | 9.00 | 11.10 | 10.05 | 10.30 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:53 PM EST |
| 26.00 | 8.00 | 10.10 | 9.05 | 5.55 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 12/3/2025 3:59:53 PM EST |
| 27.00 | 7.00 | 9.00 | 8.00 | 7.88 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:53 PM EST |
| 28.00 | 6.00 | 8.00 | 7.00 | 7.20 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.22 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:53 PM EST |
| 29.00 | 5.00 | 7.00 | 6.00 | 6.40 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:53 PM EST |
| 30.00 | 4.80 | 5.90 | 5.35 | 5.00 | -0.02 | -0.40% | 0.18 | 3 | 14 | 0.91 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:53 PM EST |
| 31.00 | 3.00 | 4.60 | 3.80 | 4.61 | 0.00 | 0.00% | 0.12 | 0 | 63 | 0.63 | 1.00 | 0.01 | 0.00 | 12/1/2025 | 12/3/2025 3:59:53 PM EST |
| 32.00 | 2.10 | 4.00 | 3.05 | 3.00 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.71 | 0.98 | 0.03 | -0.01 | 11/28/2025 | 12/3/2025 3:59:53 PM EST |
| 33.00 | 1.25 | 2.70 | 1.98 | 2.25 | 0.00 | 0.00% | 0.06 | 0 | 153 | 0.46 | 0.93 | 0.09 | -0.01 | 11/25/2025 | 12/3/2025 3:59:53 PM EST |
| 34.00 | 1.20 | 1.95 | 1.58 | 1.35 | -0.35 | -20.59% | 0.05 | 1 | 552 | 0.56 | 0.79 | 0.18 | -0.02 | 12/3/2025 | 12/3/2025 3:59:53 PM EST |
| 35.00 | 0.55 | 0.80 | 0.68 | 0.50 | -0.11 | -18.04% | 0.02 | 9 | 405 | 0.18 | 0.58 | 0.28 | -0.02 | 12/3/2025 | 12/3/2025 3:59:53 PM EST |
| 36.00 | 0.15 | 0.55 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 2 | 380 | 0.22 | 0.29 | 0.26 | -0.02 | 12/3/2025 | 12/3/2025 3:59:53 PM EST |
| 37.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 26 | 495 | 0.31 | 0.09 | 0.13 | -0.01 | 12/3/2025 | 12/3/2025 3:59:53 PM EST |
| 38.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 758 | 0.37 | 0.02 | 0.03 | 0.00 | 11/28/2025 | 12/3/2025 3:59:53 PM EST |
| 39.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.45 | 0.00 | 0.01 | 0.00 | 11/20/2025 | 12/3/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 228 | 0.66 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 12/3/2025 3:59:53 PM EST |
| 41.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 42.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 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 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.90 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.31 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.21 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 12/3/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.14 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.35 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 155 | 1.23 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/3/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 251 | 1.11 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.03 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 311 | 0.59 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 394 | 0.61 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 207 | 0.72 | 0.00 | 0.01 | 0.00 | 11/26/2025 | 12/3/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.48 | -0.02 | 0.03 | -0.01 | 12/1/2025 | 12/3/2025 3:59:53 PM EST |
| 33.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.40 | -0.07 | 0.09 | -0.01 | 12/1/2025 | 12/3/2025 3:59:53 PM EST |
| 34.00 | 0.10 | 0.25 | 0.18 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.21 | -0.21 | 0.18 | -0.02 | 12/2/2025 | 12/3/2025 3:59:53 PM EST |
| 35.00 | 0.40 | 0.55 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.20 | -0.42 | 0.28 | -0.02 | 12/1/2025 | 12/3/2025 3:59:53 PM EST |
| 36.00 | 0.30 | 2.05 | 1.18 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.55 | -0.71 | 0.26 | -0.02 | 11/28/2025 | 12/3/2025 3:59:53 PM EST |
| 37.00 | 1.05 | 2.25 | 1.65 | 2.10 | -0.31 | -12.87% | 0.04 | 1 | 3 | 0.38 | -0.91 | 0.13 | -0.01 | 12/3/2025 | 12/3/2025 3:59:53 PM EST |
| 38.00 | 2.15 | 3.30 | 2.73 | % | 0.07 | 0 | 0 | 0.49 | -0.98 | 0.03 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 39.00 | 3.10 | 5.10 | 4.10 | % | 0.11 | 0 | 0 | 0.91 | -1.00 | 0.01 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 40.00 | 3.90 | 5.30 | 4.60 | % | 0.11 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 41.00 | 5.70 | 6.30 | 6.00 | % | 0.15 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 42.00 | 5.90 | 7.30 | 6.60 | % | 0.16 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST |