Options Chain for MANULIFE FINL CORP COM (MFC) - $31.75 as of 5/13/2025 8:49:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.40 | 13.90 | % | 0 | 0 | 6.56 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 21.00 | 10.10 | 13.00 | % | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 22.00 | 9.10 | 11.60 | 8.90 | 0.00 | 0.00% | 0 | 3 | 5.19 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 5/13/2025 3:59:48 PM EST |
| 23.00 | 8.30 | 10.20 | % | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 24.00 | 7.70 | 8.70 | 3.80 | 0.00 | 0.00% | 0 | 1 | 3.54 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/13/2025 3:59:48 PM EST |
| 25.00 | 6.40 | 8.80 | 2.90 | 0.00 | 0.00% | 0 | 2 | 3.98 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/13/2025 3:59:48 PM EST |
| 26.00 | 5.60 | 5.90 | 5.90 | +1.01 | +20.66% | 1 | 4 | 1.47 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 27.00 | 4.10 | 6.60 | 4.88 | 0.00 | 0.00% | 0 | 19 | 1.48 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:48 PM EST |
| 28.00 | 3.20 | 4.60 | 3.66 | 0.00 | 0.00% | 0 | 81 | 1.03 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:48 PM EST |
| 29.00 | 2.50 | 3.10 | 2.89 | +0.27 | +10.31% | 3 | 63 | 0.81 | 1.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 30.00 | 1.70 | 3.30 | 1.88 | +0.08 | +4.45% | 1 | 193 | 0.74 | 0.97 | 0.05 | -0.01 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 31.00 | 0.80 | 0.95 | 0.95 | +0.10 | +11.77% | 3 | 107 | 0.41 | 0.82 | 0.26 | -0.05 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 32.00 | 0.15 | 0.25 | 0.25 | +0.02 | +8.70% | 1 | 542 | 0.24 | 0.41 | 0.54 | -0.05 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 33.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 3 | 621 | 0.31 | 0.05 | 0.17 | -0.01 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 34.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 41 | 1.52 | 0.00 | 0.01 | 0.00 | 5/7/2025 | 5/13/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 4 | 1.01 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:48 PM EST |
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 39.00 | 0.00 | 0.50 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 12 | 2.34 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 3:59:48 PM EST |
| 22.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 3 | 2.11 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/13/2025 3:59:48 PM EST |
| 23.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 3:59:48 PM EST |
| 24.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.05 | 0.28 | 0.00 | 0.00% | 0 | 19 | 1.47 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 3:59:48 PM EST |
| 26.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 15 | 2.64 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 3:59:48 PM EST |
| 27.00 | 0.00 | 1.00 | 0.09 | 0.00 | 0.00% | 0 | 78 | 2.63 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:48 PM EST |
| 28.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 613 | 1.23 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:48 PM EST |
| 29.00 | 0.00 | 0.30 | 0.04 | 0.00 | 0.00% | 0 | 53 | 0.68 | 0.00 | 0.01 | 0.00 | 5/8/2025 | 5/13/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 114 | 0.58 | -0.03 | 0.05 | -0.01 | 5/8/2025 | 5/13/2025 3:59:48 PM EST |
| 31.00 | 0.05 | 0.10 | 0.07 | -0.08 | -53.34% | 30 | 170 | 0.30 | -0.18 | 0.26 | -0.05 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 32.00 | 0.35 | 0.45 | 0.35 | -0.35 | -50.00% | 6 | 46 | 0.26 | -0.59 | 0.54 | -0.05 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 33.00 | 0.50 | 1.75 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.95 | 0.17 | -0.01 | 3/28/2025 | 5/13/2025 3:59:48 PM EST |
| 34.00 | 1.45 | 3.80 | 3.10 | 0.00 | 0.00% | 0 | 3 | 1.38 | -1.00 | 0.01 | 0.00 | 3/28/2025 | 5/13/2025 3:59:48 PM EST |
| 35.00 | 2.50 | 4.00 | 3.45 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:48 PM EST |
| 36.00 | 3.70 | 5.00 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 37.00 | 4.70 | 5.80 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 38.00 | 5.50 | 8.00 | % | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 39.00 | 6.50 | 8.80 | % | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST |