Options Chain for MANULIFE FINL CORP COM (MFC) - $33.41 as of 3/16/2026 11:29:35 AM 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 | 13.10 | 15.00 | 14.05 | 15.30 | 0.00 | 0.00% | 0.70 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:45 PM EST |
| 22.00 | 11.10 | 12.90 | 12.00 | 13.20 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:45 PM EST |
| 23.00 | 10.10 | 11.90 | 11.00 | % | 0.48 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:45 PM EST | |||
| 24.00 | 9.30 | 11.00 | 10.15 | 11.20 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:45 PM EST |
| 25.00 | 8.30 | 10.00 | 9.15 | 10.56 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:45 PM EST |
| 26.00 | 7.30 | 9.00 | 8.15 | 9.22 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:45 PM EST |
| 27.00 | 6.30 | 7.70 | 7.00 | 8.65 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:45 PM EST |
| 28.00 | 5.30 | 6.80 | 6.05 | 7.15 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 3/16/2026 3:59:45 PM EST |
| 29.00 | 4.30 | 5.90 | 5.10 | 6.40 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:45 PM EST |
| 30.00 | 3.50 | 4.70 | 4.10 | 3.50 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.50 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:45 PM EST |
| 31.00 | 2.90 | 3.70 | 3.30 | 3.00 | +0.10 | +3.45% | 0.11 | 200 | 210 | 1.25 | 1.00 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 3:59:45 PM EST |
| 32.00 | 1.75 | 2.70 | 2.23 | 1.65 | 0.00 | 0.00% | 0.07 | 0 | 45 | 1.01 | 0.96 | 0.07 | -0.02 | 3/12/2026 | 3/16/2026 3:59:45 PM EST |
| 33.00 | 0.85 | 1.60 | 1.23 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 115 | 0.67 | 0.82 | 0.21 | -0.04 | 3/12/2026 | 3/16/2026 3:59:45 PM EST |
| 34.00 | 0.45 | 0.55 | 0.50 | 0.45 | +0.15 | +50.00% | 0.01 | 1 | 135 | 0.31 | 0.55 | 0.36 | -0.06 | 3/16/2026 | 3/16/2026 3:59:45 PM EST |
| 35.00 | 0.05 | 0.20 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 861 | 0.29 | 0.19 | 0.28 | -0.03 | 3/13/2026 | 3/16/2026 3:59:45 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.37 | 0.03 | 0.07 | -0.01 | 3/13/2026 | 3/16/2026 3:59:45 PM EST |
| 37.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.03 | 0.00 | 0.01 | 0.00 | 3/13/2026 | 3/16/2026 3:59:45 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.63 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:45 PM EST |
| 39.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.16 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:45 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.30 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 3:59:45 PM EST |
| 41.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.62 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 3/16/2026 3:59:45 PM EST |
| 42.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.41 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 3:59:45 PM EST |
| 43.00 | 0.00 | 0.45 | 0.23 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.89 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 3/16/2026 3:59:45 PM EST |
| 44.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:45 PM EST | |||
| 45.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:45 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 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.49 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 3:59:45 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.19 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 3/16/2026 3:59:45 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 3/16/2026 3:59:45 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.95 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/16/2026 3:59:45 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.76 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 3:59:45 PM EST |
| 26.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.28 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/16/2026 3:59:45 PM EST |
| 27.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.05 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:45 PM EST |
| 28.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.81 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 3/16/2026 3:59:45 PM EST |
| 29.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.58 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 3/16/2026 3:59:45 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.11 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:45 PM EST |
| 31.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 322 | 1.07 | 0.00 | 0.01 | 0.00 | 3/12/2026 | 3/16/2026 3:59:45 PM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.70 | -0.04 | 0.07 | -0.02 | 3/11/2026 | 3/16/2026 3:59:45 PM EST |
| 33.00 | 0.10 | 0.20 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.38 | -0.18 | 0.21 | -0.04 | 3/11/2026 | 3/16/2026 3:59:45 PM EST |
| 34.00 | 0.30 | 0.45 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 372 | 0.30 | -0.45 | 0.36 | -0.06 | 3/13/2026 | 3/16/2026 3:59:45 PM EST |
| 35.00 | 0.85 | 1.15 | 1.00 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 224 | 0.42 | -0.81 | 0.28 | -0.03 | 3/12/2026 | 3/16/2026 3:59:45 PM EST |
| 36.00 | 1.65 | 2.35 | 2.00 | 2.10 | 0.00 | 0.00% | 0.06 | 0 | 44 | 0.81 | -0.97 | 0.07 | -0.01 | 3/3/2026 | 3/16/2026 3:59:45 PM EST |
| 37.00 | 2.25 | 3.60 | 2.93 | 2.33 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.22 | -1.00 | 0.01 | 0.00 | 3/4/2026 | 3/16/2026 3:59:45 PM EST |
| 38.00 | 3.20 | 4.60 | 3.90 | 2.65 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.41 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:45 PM EST |
| 39.00 | 4.20 | 5.60 | 4.90 | 4.84 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.59 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:45 PM EST |
| 40.00 | 5.10 | 6.70 | 5.90 | % | 0.15 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:45 PM EST | |||
| 41.00 | 6.10 | 7.70 | 6.90 | % | 0.17 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:45 PM EST | |||
| 42.00 | 7.00 | 8.70 | 7.85 | % | 0.19 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:45 PM EST | |||
| 43.00 | 8.00 | 9.70 | 8.85 | % | 0.21 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:45 PM EST | |||
| 44.00 | 9.00 | 10.70 | 9.85 | % | 0.22 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:45 PM EST | |||
| 45.00 | 10.00 | 11.70 | 10.85 | % | 0.24 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:45 PM EST |