Options Chain for GENWORTH FINL INC COM SHS (GNW) - $7.81 as of 6/27/2025 2:07:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.10 | 7.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:50 PM EST | |||
| 2.00 | 5.10 | 6.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:50 PM EST | |||
| 3.00 | 4.20 | 5.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:50 PM EST | |||
| 4.00 | 3.20 | 4.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:50 PM EST | |||
| 5.00 | 2.70 | 2.85 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:50 PM EST | |||
| 6.00 | 1.75 | 1.90 | 1.75 | 0.00 | 0.00% | 0 | 110 | 0.82 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/27/2025 1:58:50 PM EST |
| 7.00 | 0.75 | 0.85 | 0.82 | 0.00 | 0.00% | 0 | 541 | 0.41 | 0.99 | 0.08 | 0.00 | 6/26/2025 | 6/27/2025 1:58:50 PM EST |
| 8.00 | 0.05 | 0.15 | 0.12 | +0.07 | +140.00% | 501 | 2,603 | 0.21 | 0.38 | 0.98 | 0.00 | 6/27/2025 | 6/27/2025 1:58:50 PM EST |
| 9.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.41 | 0.00 | 0.03 | 0.00 | 6/20/2025 | 6/27/2025 1:58:50 PM EST |
| 10.00 | 0.00 | 0.25 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:50 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:50 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:50 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:50 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:50 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 7.63 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:50 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:50 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:50 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:58:50 PM EST |
| 7.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 68 | 0.43 | -0.01 | 0.08 | 0.00 | 6/25/2025 | 6/27/2025 1:58:50 PM EST |
| 8.00 | 0.25 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 100 | 0.36 | -0.62 | 0.98 | 0.00 | 6/26/2025 | 6/27/2025 1:58:50 PM EST |
| 9.00 | 1.10 | 1.30 | 1.08 | 0.00 | 0.00% | 0 | 13 | 0.56 | -1.00 | 0.03 | 0.00 | 6/24/2025 | 6/27/2025 1:58:50 PM EST |
| 10.00 | 2.20 | 2.30 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:50 PM EST | |||
| 11.00 | 3.10 | 3.30 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:50 PM EST | |||
| 12.00 | 4.10 | 4.30 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:50 PM EST | |||
| 13.00 | 5.10 | 5.30 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:50 PM EST | |||
| 14.00 | 6.10 | 6.30 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:50 PM EST |