Options Chain for MANULIFE FINL CORP COM (MFC) - $30.74 as of 8/22/2025 8:21:09 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 | 14.00 | 17.70 | 15.85 | 15.60 | 0.00 | 0.00% | 1.06 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 20.00 | 10.70 | 12.50 | 11.60 | 10.54 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 22.00 | 8.70 | 10.30 | 9.50 | % | 0.43 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 23.00 | 7.60 | 9.30 | 8.45 | % | 0.37 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 24.00 | 6.60 | 8.30 | 7.45 | 8.29 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 8/22/2025 4:00:00 PM EST |
| 25.00 | 5.70 | 7.00 | 6.35 | 5.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 26.00 | 4.70 | 5.20 | 4.95 | 4.45 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.61 | 0.99 | 0.01 | 0.00 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 27.00 | 3.70 | 4.20 | 3.95 | 3.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.52 | 0.98 | 0.03 | -0.01 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 28.00 | 2.80 | 3.00 | 2.90 | 2.99 | +0.31 | +11.57% | 0.10 | 7 | 58 | 0.42 | 0.90 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 29.00 | 1.95 | 2.10 | 2.03 | 2.03 | +0.53 | +35.34% | 0.07 | 3 | 131 | 0.23 | 0.82 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 30.00 | 1.10 | 1.25 | 1.18 | 1.10 | +0.30 | +37.50% | 0.04 | 8 | 192 | 0.20 | 0.69 | 0.19 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 31.00 | 0.50 | 0.55 | 0.53 | 0.57 | +0.27 | +90.00% | 0.02 | 50 | 201 | 0.18 | 0.47 | 0.24 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 32.00 | 0.10 | 0.30 | 0.20 | 0.21 | +0.13 | +162.50% | 0.01 | 38 | 284 | 0.17 | 0.25 | 0.20 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 291 | 0.26 | 0.11 | 0.11 | -0.01 | 8/15/2025 | 8/22/2025 4:00:00 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.23 | 0.06 | 0.06 | 0.00 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.32 | 0.01 | 0.02 | 0.00 | 8/15/2025 | 8/22/2025 4:00:00 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.32 | 0.01 | 0.01 | 0.00 | 8/6/2025 | 8/22/2025 4:00:00 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.76 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 4:00:00 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.82 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/22/2025 4:00:00 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.61 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 8/22/2025 4:00:00 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 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.90 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:00 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.64 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 8/22/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.65 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/22/2025 4:00:00 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.57 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.80 | 0.40 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 77 | 0.82 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 8/22/2025 4:00:00 PM EST |
| 26.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 103 | 0.42 | -0.01 | 0.01 | 0.00 | 7/25/2025 | 8/22/2025 4:00:00 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.61 | -0.02 | 0.03 | -0.01 | 8/13/2025 | 8/22/2025 4:00:00 PM EST |
| 28.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.06 | -37.50% | 0.00 | 1 | 85 | 0.26 | -0.10 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 29.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.11 | -35.49% | 0.01 | 11 | 171 | 0.23 | -0.18 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 30.00 | 0.20 | 0.95 | 0.58 | 0.32 | -0.33 | -50.77% | 0.02 | 1 | 1,804 | 0.19 | -0.31 | 0.19 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 31.00 | 0.65 | 0.80 | 0.73 | 1.11 | 0.00 | 0.00% | 0.02 | 0 | 235 | 0.19 | -0.53 | 0.24 | -0.01 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 32.00 | 1.25 | 1.45 | 1.35 | 1.89 | 0.00 | 0.00% | 0.04 | 0 | 107 | 0.20 | -0.75 | 0.20 | -0.01 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 33.00 | 2.05 | 2.35 | 2.20 | 2.74 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.34 | -0.89 | 0.11 | -0.01 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 34.00 | 3.00 | 3.50 | 3.25 | 2.68 | 0.00 | 0.00% | 0.10 | 0 | 30 | 0.32 | -0.94 | 0.06 | 0.00 | 6/3/2025 | 8/22/2025 4:00:00 PM EST |
| 35.00 | 4.20 | 5.20 | 4.70 | 3.60 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.71 | -0.99 | 0.02 | 0.00 | 4/2/2025 | 8/22/2025 4:00:00 PM EST |
| 36.00 | 5.10 | 5.70 | 5.40 | 4.48 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.59 | -0.99 | 0.01 | 0.00 | 5/29/2025 | 8/22/2025 4:00:00 PM EST |
| 37.00 | 6.20 | 7.00 | 6.60 | % | 0.18 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 38.00 | 7.10 | 8.00 | 7.55 | % | 0.20 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 39.00 | 8.10 | 9.10 | 8.60 | % | 0.22 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 40.00 | 9.10 | 10.00 | 9.55 | % | 0.24 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST |