Options Chain for GENWORTH FINL INC COM SHS (GNW) - $10.09 as of 7/20/2026 11:09:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.10 | 10.20 | 8.65 | 8.00 | 0.00 | 0.00% | 8.65 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/20/2026 3:59:53 PM EST |
| 2.00 | 6.10 | 9.50 | 7.80 | 7.04 | 0.00 | 0.00% | 3.90 | 0 | 1 | 4.54 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/20/2026 3:59:53 PM EST |
| 3.00 | 5.10 | 9.30 | 7.20 | % | 2.40 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:53 PM EST | |||
| 4.00 | 5.40 | 7.30 | 6.35 | % | 1.59 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:53 PM EST | |||
| 5.00 | 3.80 | 6.60 | 5.20 | % | 1.04 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:53 PM EST | |||
| 6.00 | 4.00 | 4.90 | 4.45 | % | 0.74 | 0 | 0 | 1.13 | 0.99 | 0.00 | 0.00 | 7/20/2026 3:59:53 PM EST | |||
| 7.00 | 2.70 | 3.80 | 3.25 | 1.95 | 0.00 | 0.00% | 0.46 | 0 | 2 | 0.83 | 0.98 | 0.02 | 0.00 | 6/9/2026 | 7/20/2026 3:59:53 PM EST |
| 8.00 | 1.95 | 2.70 | 2.33 | 1.25 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.58 | 0.93 | 0.07 | 0.00 | 5/29/2026 | 7/20/2026 3:59:53 PM EST |
| 9.00 | 0.20 | 2.00 | 1.10 | 1.28 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.54 | 0.79 | 0.16 | 0.00 | 4/28/2026 | 7/20/2026 3:59:53 PM EST |
| 10.00 | 0.80 | 0.90 | 0.85 | 0.85 | +0.05 | +6.25% | 0.08 | 1,978 | 338 | 0.29 | 0.58 | 0.22 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 11.00 | 0.35 | 0.45 | 0.40 | 0.44 | +0.04 | +10.00% | 0.04 | 273 | 281 | 0.27 | 0.37 | 0.22 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 12.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.05 | -20.00% | 0.02 | 10 | 129 | 0.28 | 0.20 | 0.16 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 2.30 | 1.15 | % | 0.09 | 0 | 0 | 1.23 | 0.10 | 0.10 | 0.00 | 7/20/2026 3:59:53 PM EST | |||
| 14.00 | 0.00 | 2.25 | 1.13 | % | 0.08 | 0 | 0 | 1.30 | 0.04 | 0.05 | 0.00 | 7/20/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 2.20 | 1.10 | % | 0.07 | 0 | 0 | 1.35 | 0.02 | 0.02 | 0.00 | 7/20/2026 3:59:53 PM EST | |||
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 1.40 | 0.01 | 0.01 | 0.00 | 7/20/2026 3:59:53 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:53 PM EST | |||
| 6.00 | 0.00 | 1.00 | 0.50 | % | 0.08 | 0 | 0 | 1.32 | -0.01 | 0.00 | 0.00 | 7/20/2026 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 1.03 | -0.02 | 0.02 | 0.00 | 7/20/2026 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.60 | 0.30 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 60 | 0.45 | -0.07 | 0.07 | 0.00 | 7/8/2026 | 7/20/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 74 | 0.31 | -0.21 | 0.16 | 0.00 | 7/16/2026 | 7/20/2026 3:59:53 PM EST |
| 10.00 | 0.25 | 0.60 | 0.43 | 0.97 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.20 | -0.42 | 0.22 | 0.00 | 7/8/2026 | 7/20/2026 3:59:53 PM EST |
| 11.00 | 1.05 | 1.50 | 1.28 | 1.10 | % | 0.12 | 5 | 0 | 0.30 | -0.63 | 0.22 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST | |
| 12.00 | 0.65 | 3.50 | 2.08 | % | 0.17 | 0 | 0 | 0.91 | -0.80 | 0.16 | 0.00 | 7/20/2026 3:59:53 PM EST | |||
| 13.00 | 2.30 | 3.50 | 2.90 | % | 0.22 | 0 | 0 | 0.61 | -0.90 | 0.10 | 0.00 | 7/20/2026 3:59:53 PM EST | |||
| 14.00 | 2.55 | 5.30 | 3.93 | % | 0.28 | 0 | 0 | 1.03 | -0.96 | 0.05 | 0.00 | 7/20/2026 3:59:53 PM EST | |||
| 15.00 | 3.50 | 6.30 | 4.90 | % | 0.33 | 0 | 0 | 1.11 | -0.98 | 0.02 | 0.00 | 7/20/2026 3:59:53 PM EST | |||
| 16.00 | 4.60 | 7.30 | 5.95 | % | 0.37 | 0 | 0 | 1.18 | -0.99 | 0.01 | 0.00 | 7/20/2026 3:59:53 PM EST | |||
| 17.00 | 5.50 | 9.00 | 7.25 | % | 0.43 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:53 PM EST |