Options Chain for MANULIFE FINL CORP COM (MFC) - $43.38 as of 9/16/2026 6:46:45 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 | 23.00 | 24.50 | 23.75 | 22.40 | 0.00 | 0.00% | 1.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/16/2026 3:59:54 PM EST |
| 25.00 | 18.00 | 19.50 | 18.75 | % | 0.75 | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 9/16/2026 3:59:54 PM EST | |||
| 26.00 | 17.00 | 18.50 | 17.75 | 18.40 | 0.00 | 0.00% | 0.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/16/2026 3:59:54 PM EST |
| 27.00 | 16.00 | 17.50 | 16.75 | % | 0.62 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 9/16/2026 3:59:54 PM EST | |||
| 28.00 | 15.10 | 16.50 | 15.80 | % | 0.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2026 3:59:54 PM EST | |||
| 29.00 | 14.10 | 15.50 | 14.80 | 13.86 | 0.00 | 0.00% | 0.51 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/16/2026 3:59:54 PM EST |
| 30.00 | 12.60 | 14.50 | 13.55 | % | 0.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2026 3:59:54 PM EST | |||
| 31.00 | 12.10 | 13.50 | 12.80 | 11.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/16/2026 3:59:54 PM EST |
| 32.00 | 11.10 | 12.50 | 11.80 | % | 0.37 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2026 3:59:54 PM EST | |||
| 33.00 | 9.80 | 11.60 | 10.70 | 9.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/16/2026 3:59:54 PM EST |
| 34.00 | 8.90 | 10.60 | 9.75 | 8.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/16/2026 3:59:54 PM EST |
| 35.00 | 7.80 | 9.60 | 8.70 | 7.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/16/2026 3:59:54 PM EST |
| 36.00 | 7.00 | 8.50 | 7.75 | 6.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/16/2026 3:59:54 PM EST |
| 37.00 | 6.50 | 7.50 | 7.00 | 5.24 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 9/16/2026 3:59:54 PM EST |
| 38.00 | 5.00 | 6.50 | 5.75 | 6.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 9/16/2026 3:59:54 PM EST |
| 39.00 | 4.00 | 5.50 | 4.75 | 5.00 | 0.00 | 0.00% | 0.12 | 0 | 20 | 1.86 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 9/16/2026 3:59:54 PM EST |
| 40.00 | 3.00 | 4.50 | 3.75 | 3.42 | 0.00 | 0.00% | 0.09 | 0 | 602 | 1.60 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 3:59:54 PM EST |
| 41.00 | 2.35 | 3.50 | 2.93 | 2.50 | 0.00 | 0.00% | 0.07 | 0 | 30 | 1.34 | 1.00 | 0.01 | 0.00 | 9/14/2026 | 9/16/2026 3:59:54 PM EST |
| 42.00 | 1.55 | 2.00 | 1.78 | 1.91 | 0.00 | 0.00% | 0.04 | 0 | 541 | 0.29 | 0.97 | 0.06 | -0.01 | 9/15/2026 | 9/16/2026 3:59:54 PM EST |
| 43.00 | 0.50 | 1.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 207 | 0.31 | 0.81 | 0.26 | -0.11 | 9/11/2026 | 9/16/2026 3:59:54 PM EST |
| 44.00 | 0.05 | 0.40 | 0.23 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 224 | 0.21 | 0.46 | 0.46 | -0.13 | 9/14/2026 | 9/16/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.59 | 0.11 | 0.21 | -0.04 | 9/14/2026 | 9/16/2026 3:59:54 PM EST |
| 46.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.44 | 0.01 | 0.03 | 0.00 | 9/3/2026 | 9/16/2026 3:59:54 PM EST |
| 47.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.19 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/16/2026 3:59:54 PM EST |
| 48.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.39 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/16/2026 3:59:54 PM EST |
| 49.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 180 | 1.57 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/16/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/16/2026 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 9/16/2026 3:59:54 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 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 9/16/2026 3:59:54 PM EST | |||
| 26.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 9/16/2026 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.48 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 9/16/2026 3:59:54 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.25 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 9/16/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 12 | 3.03 | 0.00 | 0.00 | 0.00 | 9/16/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 2.82 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/16/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 0.50 | 0.25 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.73 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 9/16/2026 3:59:54 PM EST |
| 32.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 25 | 3.46 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 9/16/2026 3:59:54 PM EST |
| 33.00 | 0.00 | 0.50 | 0.25 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.20 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 9/16/2026 3:59:54 PM EST |
| 34.00 | 0.00 | 0.50 | 0.25 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.95 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 9/16/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.53 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 9/16/2026 3:59:54 PM EST |
| 36.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.45 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/16/2026 3:59:54 PM EST |
| 37.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 133 | 1.79 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/16/2026 3:59:54 PM EST |
| 38.00 | 0.00 | 0.50 | 0.25 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 439 | 1.96 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 9/16/2026 3:59:54 PM EST |
| 39.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 384 | 1.72 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/16/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.47 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/16/2026 3:59:54 PM EST |
| 41.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.93 | 0.00 | 0.01 | 0.00 | 8/27/2026 | 9/16/2026 3:59:54 PM EST |
| 42.00 | 0.00 | 0.35 | 0.18 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.81 | -0.03 | 0.06 | -0.01 | 9/9/2026 | 9/16/2026 3:59:54 PM EST |
| 43.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.30 | -75.00% | 0.00 | 1 | 184 | 0.33 | -0.19 | 0.26 | -0.11 | 9/16/2026 | 9/16/2026 3:59:54 PM EST |
| 44.00 | 0.05 | 0.80 | 0.43 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.57 | -0.54 | 0.46 | -0.13 | 9/15/2026 | 9/16/2026 3:59:54 PM EST |
| 45.00 | 0.35 | 1.80 | 1.08 | 1.46 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.87 | -0.89 | 0.21 | -0.04 | 9/15/2026 | 9/16/2026 3:59:54 PM EST |
| 46.00 | 1.60 | 2.80 | 2.20 | % | 0.05 | 0 | 0 | 1.13 | -0.99 | 0.03 | 0.00 | 9/16/2026 3:59:54 PM EST | |||
| 47.00 | 2.60 | 4.00 | 3.30 | 2.95 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 9/16/2026 3:59:54 PM EST |
| 48.00 | 3.50 | 4.70 | 4.10 | % | 0.09 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/16/2026 3:59:54 PM EST | |||
| 49.00 | 4.50 | 5.90 | 5.20 | 5.90 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 9/16/2026 3:59:54 PM EST |
| 50.00 | 5.50 | 7.00 | 6.25 | % | 0.12 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 9/16/2026 3:59:54 PM EST | |||
| 55.00 | 10.50 | 12.00 | 11.25 | % | 0.20 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 9/16/2026 3:59:54 PM EST |