Options Chain for MANULIFE FINL CORP COM (MFC) - $43.91 as of 8/14/2026 6:30:31 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 | 23.40 | 25.50 | 24.45 | % | 1.22 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 25.00 | 18.40 | 20.50 | 19.45 | % | 0.78 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 26.00 | 17.40 | 19.50 | 18.45 | 18.40 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:00 PM EST |
| 27.00 | 16.40 | 18.50 | 17.45 | % | 0.65 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 28.00 | 15.40 | 17.40 | 16.40 | % | 0.59 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 29.00 | 14.40 | 16.40 | 15.40 | 9.50 | 0.00 | 0.00% | 0.53 | 0 | 18 | 1.34 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 8/14/2026 4:00:00 PM EST |
| 30.00 | 13.40 | 15.40 | 14.40 | % | 0.48 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 31.00 | 12.40 | 14.40 | 13.40 | % | 0.43 | 0 | 3 | 1.18 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 32.00 | 11.40 | 13.40 | 12.40 | % | 0.39 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 33.00 | 10.40 | 12.40 | 11.40 | 9.45 | 0.00 | 0.00% | 0.35 | 0 | 11 | 1.03 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:00 PM EST |
| 34.00 | 9.40 | 11.40 | 10.40 | 10.80 | 0.00 | 0.00% | 0.31 | 0 | 14 | 0.96 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:00 PM EST |
| 35.00 | 8.40 | 10.40 | 9.40 | 8.00 | 0.00 | 0.00% | 0.27 | 0 | 22 | 0.89 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:00 PM EST |
| 36.00 | 7.40 | 9.20 | 8.30 | 8.09 | 0.00 | 0.00% | 0.23 | 0 | 50 | 0.76 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 37.00 | 6.40 | 8.40 | 7.40 | 5.24 | 0.00 | 0.00% | 0.20 | 0 | 46 | 0.75 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/14/2026 4:00:00 PM EST |
| 38.00 | 5.40 | 7.00 | 6.20 | 6.80 | 0.00 | 0.00% | 0.16 | 0 | 30 | 0.56 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:00 PM EST |
| 39.00 | 4.50 | 5.60 | 5.05 | 5.00 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.37 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 4:00:00 PM EST |
| 40.00 | 3.50 | 4.70 | 4.10 | 4.15 | 0.00 | 0.00% | 0.10 | 0 | 611 | 0.35 | 0.98 | 0.06 | 0.00 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 41.00 | 3.10 | 3.80 | 3.45 | 3.13 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.32 | 0.90 | 0.08 | 0.00 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 42.00 | 2.25 | 2.80 | 2.53 | 2.55 | -0.18 | -6.60% | 0.06 | 1 | 537 | 0.26 | 0.82 | 0.11 | -0.01 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 43.00 | 1.65 | 1.90 | 1.78 | 1.75 | -0.05 | -2.78% | 0.04 | 170 | 57 | 0.19 | 0.71 | 0.14 | -0.01 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 44.00 | 1.05 | 1.30 | 1.18 | 1.30 | +0.34 | +35.42% | 0.03 | 23 | 178 | 0.19 | 0.56 | 0.17 | -0.01 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 45.00 | 0.60 | 0.75 | 0.68 | 0.70 | +0.16 | +29.63% | 0.02 | 14 | 98 | 0.18 | 0.39 | 0.16 | -0.01 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 46.00 | 0.30 | 0.45 | 0.38 | 0.39 | +0.04 | +11.43% | 0.01 | 3 | 120 | 0.18 | 0.25 | 0.13 | -0.01 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 47.00 | 0.05 | 0.30 | 0.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.17 | 0.16 | 0.09 | -0.01 | 8/6/2026 | 8/14/2026 4:00:00 PM EST |
| 48.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.23 | 0.08 | 0.06 | -0.01 | 8/7/2026 | 8/14/2026 4:00:00 PM EST |
| 49.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 180 | 0.36 | 0.04 | 0.03 | 0.00 | 8/5/2026 | 8/14/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.31 | 0.02 | 0.02 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 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 | 1.16 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 26.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 27.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.84 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/14/2026 4:00:00 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 8/14/2026 4:00:00 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 12 | 0.73 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.68 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 0.50 | 0.25 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.90 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 8/14/2026 4:00:00 PM EST |
| 32.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.84 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 8/14/2026 4:00:00 PM EST |
| 33.00 | 0.00 | 0.50 | 0.25 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.78 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 8/14/2026 4:00:00 PM EST |
| 34.00 | 0.00 | 0.50 | 0.25 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.72 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 8/14/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.66 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/14/2026 4:00:00 PM EST |
| 36.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.62 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:00 PM EST |
| 37.00 | 0.00 | 0.55 | 0.28 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.56 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:00 PM EST |
| 38.00 | 0.00 | 0.50 | 0.25 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 439 | 0.48 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 8/14/2026 4:00:00 PM EST |
| 39.00 | 0.00 | 0.50 | 0.25 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 392 | 0.43 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/14/2026 4:00:00 PM EST |
| 40.00 | 0.10 | 0.45 | 0.28 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.29 | -0.02 | 0.06 | 0.00 | 7/20/2026 | 8/14/2026 4:00:00 PM EST |
| 41.00 | 0.15 | 0.30 | 0.23 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 284 | 0.23 | -0.10 | 0.08 | 0.00 | 8/5/2026 | 8/14/2026 4:00:00 PM EST |
| 42.00 | 0.30 | 0.40 | 0.35 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.21 | -0.18 | 0.11 | -0.01 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 43.00 | 0.35 | 0.65 | 0.50 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 144 | 0.18 | -0.29 | 0.14 | -0.01 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 44.00 | 0.80 | 1.00 | 0.90 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 91 | 0.18 | -0.44 | 0.17 | -0.01 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 45.00 | 1.35 | 1.95 | 1.65 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.22 | -0.61 | 0.16 | -0.01 | 8/6/2026 | 8/14/2026 4:00:00 PM EST |
| 46.00 | 2.00 | 2.90 | 2.45 | % | 0.05 | 0 | 0 | 0.24 | -0.75 | 0.13 | -0.01 | 8/14/2026 4:00:00 PM EST | |||
| 47.00 | 2.50 | 4.00 | 3.25 | 2.95 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.42 | -0.84 | 0.09 | -0.01 | 7/31/2026 | 8/14/2026 4:00:00 PM EST |
| 48.00 | 3.70 | 4.90 | 4.30 | % | 0.09 | 0 | 0 | 0.45 | -0.92 | 0.06 | -0.01 | 8/14/2026 4:00:00 PM EST | |||
| 49.00 | 3.80 | 5.90 | 4.85 | 5.90 | 0.00 | 0.00% | 0.10 | 0 | 155 | 0.50 | -0.96 | 0.03 | 0.00 | 7/15/2026 | 8/14/2026 4:00:00 PM EST |
| 50.00 | 4.80 | 7.20 | 6.00 | % | 0.12 | 0 | 0 | 0.62 | -0.98 | 0.02 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 55.00 | 9.70 | 12.20 | 10.95 | % | 0.20 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST |