Options Chain for MANULIFE FINL CORP COM (MFC) - $44.55 as of 7/31/2026 3:18:40 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 | 23.60 | 25.50 | 24.55 | % | 1.23 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 24.00 | 19.50 | 21.50 | 20.50 | % | 0.85 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 25.00 | 18.50 | 20.50 | 19.50 | % | 0.78 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 26.00 | 17.50 | 19.50 | 18.50 | % | 0.71 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 27.00 | 16.50 | 18.50 | 17.50 | % | 0.65 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 28.00 | 15.50 | 17.50 | 16.50 | % | 0.59 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 29.00 | 14.50 | 16.50 | 15.50 | 10.01 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 7/31/2026 4:00:03 PM EST |
| 30.00 | 13.50 | 15.50 | 14.50 | % | 0.48 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 31.00 | 12.50 | 14.50 | 13.50 | % | 0.44 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 32.00 | 11.50 | 13.50 | 12.50 | % | 0.39 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 33.00 | 10.50 | 12.90 | 11.70 | % | 0.35 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 34.00 | 9.60 | 11.90 | 10.75 | % | 0.32 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 35.00 | 8.60 | 10.70 | 9.65 | % | 0.28 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 36.00 | 7.60 | 9.80 | 8.70 | 6.65 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/31/2026 4:00:03 PM EST |
| 37.00 | 6.60 | 8.90 | 7.75 | 4.67 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.09 | 0.99 | 0.01 | 0.00 | 7/13/2026 | 7/31/2026 4:00:03 PM EST |
| 38.00 | 5.70 | 7.50 | 6.60 | 2.36 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.86 | 0.97 | 0.02 | 0.00 | 6/9/2026 | 7/31/2026 4:00:03 PM EST |
| 39.00 | 5.00 | 6.50 | 5.75 | 3.06 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.77 | 0.95 | 0.03 | -0.01 | 7/8/2026 | 7/31/2026 4:00:03 PM EST |
| 40.00 | 4.00 | 5.50 | 4.75 | 5.15 | +1.17 | +29.40% | 0.12 | 4 | 398 | 0.68 | 0.89 | 0.05 | -0.02 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 41.00 | 3.40 | 4.30 | 3.85 | 2.49 | 0.00 | 0.00% | 0.09 | 0 | 35 | 0.53 | 0.84 | 0.07 | -0.02 | 7/23/2026 | 7/31/2026 4:00:03 PM EST |
| 42.00 | 2.55 | 3.60 | 3.08 | 3.00 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.36 | 0.77 | 0.08 | -0.03 | 7/28/2026 | 7/31/2026 4:00:03 PM EST |
| 43.00 | 1.85 | 2.40 | 2.13 | 2.24 | -0.01 | -0.45% | 0.05 | 40 | 155 | 0.30 | 0.68 | 0.11 | -0.03 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 44.00 | 1.20 | 1.65 | 1.43 | 1.54 | +0.09 | +6.21% | 0.03 | 23 | 130 | 0.28 | 0.57 | 0.13 | -0.03 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 45.00 | 0.65 | 1.00 | 0.83 | 0.95 | +0.08 | +9.20% | 0.02 | 50 | 90 | 0.25 | 0.43 | 0.14 | -0.03 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 46.00 | 0.45 | 0.60 | 0.53 | 0.49 | 0.00 | 0.00% | 0.01 | 672 | 37 | 0.25 | 0.29 | 0.13 | -0.02 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 47.00 | 0.15 | 0.30 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.24 | 0.17 | 0.10 | -0.02 | 7/30/2026 | 7/31/2026 4:00:03 PM EST |
| 48.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.30 | 0.10 | 0.07 | -0.01 | 7/28/2026 | 7/31/2026 4:00:03 PM EST |
| 49.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.45 | 0.05 | 0.04 | -0.01 | 7/31/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.43 | 0.02 | 0.02 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 26.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 28.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 29.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 31.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 32.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 33.00 | 0.00 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/31/2026 4:00:03 PM EST |
| 34.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/31/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.64 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/31/2026 4:00:03 PM EST |
| 36.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.81 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/31/2026 4:00:03 PM EST |
| 37.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.74 | -0.01 | 0.01 | 0.00 | 7/27/2026 | 7/31/2026 4:00:03 PM EST |
| 38.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 158 | 0.66 | -0.03 | 0.02 | 0.00 | 7/15/2026 | 7/31/2026 4:00:03 PM EST |
| 39.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.57 | -0.05 | 0.03 | -0.01 | 7/29/2026 | 7/31/2026 4:00:03 PM EST |
| 40.00 | 0.05 | 0.45 | 0.25 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.37 | -0.11 | 0.05 | -0.02 | 7/22/2026 | 7/31/2026 4:00:03 PM EST |
| 41.00 | 0.20 | 0.50 | 0.35 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.36 | -0.16 | 0.07 | -0.02 | 7/20/2026 | 7/31/2026 4:00:03 PM EST |
| 42.00 | 0.30 | 0.50 | 0.40 | 0.40 | -0.10 | -20.00% | 0.01 | 1 | 78 | 0.31 | -0.23 | 0.08 | -0.03 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 43.00 | 0.35 | 0.95 | 0.65 | 0.79 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.30 | -0.32 | 0.11 | -0.03 | 7/29/2026 | 7/31/2026 4:00:03 PM EST |
| 44.00 | 0.70 | 1.20 | 0.95 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.28 | -0.43 | 0.13 | -0.03 | 7/30/2026 | 7/31/2026 4:00:03 PM EST |
| 45.00 | 1.15 | 1.75 | 1.45 | 1.25 | +0.10 | +8.70% | 0.03 | 32 | 18 | 0.27 | -0.57 | 0.14 | -0.03 | 7/31/2026 | 7/31/2026 4:00:03 PM EST |
| 46.00 | 1.30 | 2.50 | 1.90 | % | 0.04 | 0 | 0 | 0.38 | -0.71 | 0.13 | -0.02 | 7/31/2026 4:00:03 PM EST | |||
| 47.00 | 1.90 | 3.70 | 2.80 | % | 0.06 | 0 | 0 | 0.51 | -0.83 | 0.10 | -0.02 | 7/31/2026 4:00:03 PM EST | |||
| 48.00 | 2.65 | 4.60 | 3.63 | % | 0.08 | 0 | 0 | 0.56 | -0.90 | 0.07 | -0.01 | 7/31/2026 4:00:03 PM EST | |||
| 49.00 | 3.40 | 5.80 | 4.60 | % | 0.09 | 0 | 0 | 0.68 | -0.95 | 0.04 | -0.01 | 7/31/2026 4:00:03 PM EST | |||
| 50.00 | 4.30 | 6.80 | 5.55 | % | 0.11 | 0 | 0 | 0.75 | -0.98 | 0.02 | 0.00 | 7/31/2026 4:00:03 PM EST | |||
| 55.00 | 9.20 | 11.90 | 10.55 | % | 0.19 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:03 PM EST |