Options Chain for MANULIFE FINL CORP COM (MFC) - $37.04 as of 1/22/2026 8:03:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 10.80 | 12.90 | 11.85 | % | 0.47 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 1/22/2026 3:59:55 PM EST | |||
| 26.00 | 9.80 | 11.90 | 10.85 | % | 0.42 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/22/2026 3:59:55 PM EST | |||
| 27.00 | 8.80 | 10.90 | 9.85 | % | 0.36 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/22/2026 3:59:55 PM EST | |||
| 28.00 | 7.80 | 10.00 | 8.90 | % | 0.32 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/22/2026 3:59:55 PM EST | |||
| 29.00 | 6.80 | 9.00 | 7.90 | % | 0.27 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 1/22/2026 3:59:55 PM EST | |||
| 30.00 | 5.80 | 8.00 | 6.90 | % | 0.23 | 0 | 0 | 0.96 | 0.99 | 0.01 | -0.01 | 1/22/2026 3:59:55 PM EST | |||
| 31.00 | 4.90 | 6.90 | 5.90 | 6.65 | 0.00 | 0.00% | 0.19 | 0 | 30 | 0.83 | 0.99 | 0.01 | -0.01 | 1/7/2026 | 1/22/2026 3:59:55 PM EST |
| 32.00 | 4.10 | 5.90 | 5.00 | 5.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.74 | 0.95 | 0.03 | -0.01 | 1/15/2026 | 1/22/2026 3:59:55 PM EST |
| 33.00 | 3.20 | 4.80 | 4.00 | 3.85 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.61 | 0.90 | 0.05 | -0.01 | 12/22/2025 | 1/22/2026 3:59:55 PM EST |
| 34.00 | 2.90 | 3.90 | 3.40 | 2.80 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.35 | 0.85 | 0.08 | -0.02 | 12/19/2025 | 1/22/2026 3:59:55 PM EST |
| 35.00 | 2.00 | 2.90 | 2.45 | 2.40 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.31 | 0.77 | 0.11 | -0.02 | 1/13/2026 | 1/22/2026 3:59:55 PM EST |
| 36.00 | 1.35 | 1.55 | 1.45 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.23 | 0.66 | 0.15 | -0.02 | 1/2/2026 | 1/22/2026 3:59:55 PM EST |
| 37.00 | 0.75 | 0.95 | 0.85 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.22 | 0.49 | 0.18 | -0.02 | 1/13/2026 | 1/22/2026 3:59:55 PM EST |
| 38.00 | 0.25 | 0.55 | 0.40 | 0.69 | +0.11 | +18.97% | 0.01 | 14 | 67 | 0.20 | 0.31 | 0.17 | -0.01 | 1/22/2026 | 1/22/2026 3:59:55 PM EST |
| 39.00 | 0.05 | 0.20 | 0.13 | 0.24 | -0.06 | -20.00% | 0.00 | 2 | 1,076 | 0.17 | 0.16 | 0.12 | -0.01 | 1/22/2026 | 1/22/2026 3:59:55 PM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.21 | 0.07 | 0.07 | 0.00 | 1/20/2026 | 1/22/2026 3:59:55 PM EST |
| 41.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.43 | 0.03 | 0.03 | 0.00 | 1/20/2026 | 1/22/2026 3:59:55 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.31 | 0.01 | 0.01 | 0.00 | 1/15/2026 | 1/22/2026 3:59:55 PM EST |
| 43.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:55 PM EST | |||
| 44.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.40 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.60 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/22/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.01 | -0.01 | 1/22/2026 3:59:55 PM EST | |||
| 31.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.01 | -0.01 | 1/22/2026 3:59:55 PM EST | |||
| 32.00 | 0.05 | 0.50 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,078 | 0.42 | -0.05 | 0.03 | -0.01 | 1/13/2026 | 1/22/2026 3:59:55 PM EST |
| 33.00 | 0.05 | 0.35 | 0.20 | % | 0.01 | 0 | 0 | 0.32 | -0.10 | 0.05 | -0.01 | 1/22/2026 3:59:55 PM EST | |||
| 34.00 | 0.15 | 0.35 | 0.25 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.29 | -0.15 | 0.08 | -0.02 | 12/11/2025 | 1/22/2026 3:59:55 PM EST |
| 35.00 | 0.25 | 0.50 | 0.38 | 0.30 | -0.07 | -18.92% | 0.01 | 37 | 23 | 0.26 | -0.23 | 0.11 | -0.02 | 1/22/2026 | 1/22/2026 3:59:55 PM EST |
| 36.00 | 0.45 | 0.70 | 0.58 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.23 | -0.34 | 0.15 | -0.02 | 1/21/2026 | 1/22/2026 3:59:55 PM EST |
| 37.00 | 0.85 | 1.15 | 1.00 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.23 | -0.51 | 0.18 | -0.02 | 1/9/2026 | 1/22/2026 3:59:55 PM EST |
| 38.00 | 1.45 | 1.70 | 1.58 | % | 0.04 | 0 | 0 | 0.21 | -0.69 | 0.17 | -0.01 | 1/22/2026 3:59:55 PM EST | |||
| 39.00 | 1.55 | 2.80 | 2.18 | % | 0.06 | 0 | 0 | 0.35 | -0.84 | 0.12 | -0.01 | 1/22/2026 3:59:55 PM EST | |||
| 40.00 | 2.15 | 4.40 | 3.28 | % | 0.08 | 0 | 0 | 0.59 | -0.93 | 0.07 | 0.00 | 1/22/2026 3:59:55 PM EST | |||
| 41.00 | 3.20 | 5.40 | 4.30 | % | 0.10 | 0 | 0 | 0.66 | -0.97 | 0.03 | 0.00 | 1/22/2026 3:59:55 PM EST | |||
| 42.00 | 4.20 | 6.40 | 5.30 | % | 0.13 | 0 | 0 | 0.72 | -0.99 | 0.01 | 0.00 | 1/22/2026 3:59:55 PM EST | |||
| 43.00 | 5.20 | 7.40 | 6.30 | % | 0.15 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:55 PM EST | |||
| 44.00 | 6.20 | 8.40 | 7.30 | % | 0.17 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:55 PM EST | |||
| 45.00 | 7.20 | 9.40 | 8.30 | % | 0.18 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:55 PM EST |