Options Chain for GENWORTH FINL INC COM SHS (GNW) - $8.59 as of 11/25/2025 10:37:19 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 | 6.80 | 8.30 | 7.55 | 6.92 | 0.00 | 0.00% | 7.55 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 11/24/2025 3:59:58 PM EST |
| 2.00 | 5.80 | 7.30 | 6.55 | % | 3.27 | 0 | 0 | 6.87 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 3.00 | 5.00 | 6.50 | 5.75 | 5.52 | 0.00 | 0.00% | 1.92 | 0 | 11 | 4.65 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 11/24/2025 3:59:58 PM EST |
| 4.00 | 4.00 | 5.20 | 4.60 | 2.20 | 0.00 | 0.00% | 1.15 | 0 | 8 | 3.55 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 11/24/2025 3:59:58 PM EST |
| 5.00 | 3.00 | 4.20 | 3.60 | 3.95 | 0.00 | 0.00% | 0.72 | 0 | 51 | 2.74 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 11/24/2025 3:59:58 PM EST |
| 6.00 | 2.70 | 2.85 | 2.78 | 2.75 | 0.00 | 0.00% | 0.46 | 0 | 896 | 1.31 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/24/2025 3:59:58 PM EST |
| 7.00 | 1.20 | 1.95 | 1.58 | 1.61 | 0.00 | 0.00% | 0.23 | 0 | 1,186 | 0.79 | 0.99 | 0.02 | 0.00 | 11/12/2025 | 11/24/2025 3:59:58 PM EST |
| 8.00 | 0.75 | 0.85 | 0.80 | 0.75 | +0.10 | +15.39% | 0.10 | 750 | 3,585 | 0.31 | 0.83 | 0.36 | 0.00 | 11/25/2025 | 11/24/2025 3:59:58 PM EST |
| 9.00 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5,319 | 0.27 | 0.28 | 0.54 | 0.00 | 11/24/2025 | 11/24/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 243 | 0.70 | 0.02 | 0.09 | 0.00 | 11/20/2025 | 11/24/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 11/24/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 11/24/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 7.15 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.08 | 0 | 1 | 3.08 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 11/24/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 221 | 2.37 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 11/24/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 561 | 0.72 | -0.01 | 0.02 | 0.00 | 9/2/2025 | 11/24/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 214 | 0.51 | -0.17 | 0.36 | 0.00 | 11/17/2025 | 11/24/2025 3:59:58 PM EST |
| 9.00 | 0.15 | 0.90 | 0.53 | 0.60 | 0.00 | 0.00% | 0.06 | 0 | 143 | 0.70 | -0.72 | 0.54 | 0.00 | 11/21/2025 | 11/24/2025 3:59:58 PM EST |
| 10.00 | 1.05 | 1.80 | 1.43 | 1.20 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.99 | -0.98 | 0.09 | 0.00 | 9/30/2025 | 11/24/2025 3:59:58 PM EST |
| 11.00 | 2.00 | 3.20 | 2.60 | % | 0.24 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 12.00 | 2.80 | 4.00 | 3.40 | % | 0.28 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 13.00 | 3.80 | 5.00 | 4.40 | % | 0.34 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 15.00 | 5.70 | 7.20 | 6.45 | % | 0.43 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST |