Options Chain for MANULIFE FINL CORP COM (MFC) - $39.29 as of 5/1/2026 2:48:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.50 | 20.10 | 19.30 | % | 0.97 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 22.00 | 16.50 | 18.10 | 17.30 | % | 0.79 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 23.00 | 15.50 | 17.10 | 16.30 | % | 0.71 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 24.00 | 14.50 | 16.10 | 15.30 | % | 0.64 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 25.00 | 13.50 | 15.10 | 14.30 | % | 0.57 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 26.00 | 12.60 | 14.10 | 13.35 | % | 0.51 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 27.00 | 11.50 | 13.10 | 12.30 | % | 0.46 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 28.00 | 10.50 | 12.10 | 11.30 | % | 0.40 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 29.00 | 9.60 | 11.10 | 10.35 | % | 0.36 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 30.00 | 8.60 | 10.10 | 9.35 | % | 0.31 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 31.00 | 7.50 | 9.10 | 8.30 | 4.35 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.30 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/1/2026 3:59:56 PM EST |
| 32.00 | 6.50 | 8.10 | 7.30 | 3.26 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/1/2026 3:59:56 PM EST |
| 33.00 | 5.80 | 7.20 | 6.50 | % | 0.20 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 34.00 | 5.00 | 6.10 | 5.55 | 5.60 | +3.48 | +164.16% | 0.16 | 1 | 68 | 0.94 | 0.99 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 35.00 | 4.10 | 5.10 | 4.60 | 4.65 | +0.45 | +10.72% | 0.13 | 1 | 9 | 0.82 | 0.97 | 0.03 | -0.02 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 36.00 | 3.10 | 4.00 | 3.55 | 3.13 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.66 | 0.91 | 0.06 | -0.03 | 4/30/2026 | 5/1/2026 3:59:56 PM EST |
| 37.00 | 2.25 | 2.95 | 2.60 | 2.69 | +0.09 | +3.47% | 0.07 | 1 | 27 | 0.52 | 0.84 | 0.10 | -0.03 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 38.00 | 1.35 | 2.00 | 1.68 | 1.90 | +0.85 | +80.96% | 0.04 | 1 | 95 | 0.27 | 0.73 | 0.14 | -0.04 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 39.00 | 0.80 | 1.15 | 0.98 | 0.95 | +0.35 | +58.34% | 0.03 | 12 | 87 | 0.26 | 0.57 | 0.18 | -0.04 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 40.00 | 0.45 | 0.65 | 0.55 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.27 | 0.38 | 0.19 | -0.03 | 4/30/2026 | 5/1/2026 3:59:56 PM EST |
| 41.00 | 0.05 | 0.45 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.25 | 0.21 | 0.15 | -0.02 | 4/24/2026 | 5/1/2026 3:59:56 PM EST |
| 42.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.35 | 0.10 | 0.09 | -0.01 | 4/24/2026 | 5/1/2026 3:59:56 PM EST |
| 43.00 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 225 | 0.53 | 0.04 | 0.04 | -0.01 | 4/30/2026 | 5/1/2026 3:59:56 PM EST |
| 44.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.63 | 0.01 | 0.02 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.01 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 46.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 26.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 28.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 29.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.45 | 0.23 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/1/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 3:59:56 PM EST |
| 32.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.57 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:56 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 20 | 35 | 0.54 | -0.01 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 583 | 0.64 | -0.03 | 0.03 | -0.02 | 4/22/2026 | 5/1/2026 3:59:56 PM EST |
| 36.00 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.37 | -0.09 | 0.06 | -0.03 | 4/23/2026 | 5/1/2026 3:59:56 PM EST |
| 37.00 | 0.05 | 0.40 | 0.23 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 270 | 0.31 | -0.16 | 0.10 | -0.03 | 4/21/2026 | 5/1/2026 3:59:56 PM EST |
| 38.00 | 0.25 | 0.60 | 0.43 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 230 | 0.31 | -0.27 | 0.14 | -0.04 | 4/30/2026 | 5/1/2026 3:59:56 PM EST |
| 39.00 | 0.70 | 0.85 | 0.78 | 0.80 | -0.20 | -20.00% | 0.02 | 1 | 375 | 0.30 | -0.43 | 0.18 | -0.04 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 40.00 | 1.15 | 1.35 | 1.25 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 352 | 0.27 | -0.62 | 0.19 | -0.03 | 4/27/2026 | 5/1/2026 3:59:56 PM EST |
| 41.00 | 1.40 | 2.35 | 1.88 | 2.57 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.42 | -0.79 | 0.15 | -0.02 | 4/21/2026 | 5/1/2026 3:59:56 PM EST |
| 42.00 | 2.10 | 3.30 | 2.70 | % | 0.06 | 0 | 0 | 0.49 | -0.90 | 0.09 | -0.01 | 5/1/2026 3:59:56 PM EST | |||
| 43.00 | 2.90 | 4.10 | 3.50 | % | 0.08 | 0 | 0 | 0.48 | -0.96 | 0.04 | -0.01 | 5/1/2026 3:59:56 PM EST | |||
| 44.00 | 3.90 | 5.20 | 4.55 | % | 0.10 | 0 | 0 | 0.61 | -0.99 | 0.02 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 45.00 | 4.90 | 6.30 | 5.60 | % | 0.12 | 0 | 0 | 0.74 | -1.00 | 0.01 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 46.00 | 5.90 | 7.40 | 6.65 | % | 0.14 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST |