Options Chain for GENWORTH FINL INC COM SHS (GNW) - $7.29 as of 7/11/2025 8:26:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.60 | 7.10 | 6.35 | % | 6.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 2.00 | 4.80 | 6.00 | 5.40 | % | 2.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 3.00 | 3.80 | 5.00 | 4.40 | % | 1.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 4.00 | 3.20 | 3.40 | 3.30 | % | 0.82 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 5.00 | 2.20 | 2.40 | 2.30 | % | 0.46 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 6.00 | 1.20 | 1.40 | 1.30 | 1.91 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.53 | 0.99 | 0.05 | 0.00 | 7/2/2025 | 7/11/2025 3:59:55 PM EST |
| 7.00 | 0.45 | 0.75 | 0.60 | 0.46 | -0.09 | -16.37% | 0.09 | 1 | 12 | 0.69 | 0.72 | 0.50 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 192 | 0.41 | 0.19 | 0.41 | 0.00 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.68 | 0.01 | 0.06 | 0.00 | 7/7/2025 | 7/11/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 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 | 0.60 | 0.30 | % | 0.30 | 0 | 0 | 8.83 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.65 | 0.33 | % | 0.17 | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.15 | 0.08 | 0.06 | % | 0.01 | 1 | 0 | 0.82 | -0.01 | 0.05 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
| 7.00 | 0.10 | 1.05 | 0.58 | 0.10 | -0.01 | -9.10% | 0.08 | 86 | 288 | 0.30 | -0.28 | 0.50 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 8.00 | 0.70 | 0.80 | 0.75 | 0.75 | +0.25 | +50.00% | 0.09 | 13 | 32 | 0.33 | -0.81 | 0.41 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 9.00 | 1.55 | 1.75 | 1.65 | % | 0.18 | 0 | 0 | 0.57 | -0.99 | 0.06 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 10.00 | 2.65 | 2.75 | 2.70 | % | 0.27 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 11.00 | 3.60 | 3.80 | 3.70 | % | 0.34 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 12.00 | 4.60 | 4.80 | 4.70 | % | 0.39 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 13.00 | 5.60 | 5.80 | 5.70 | % | 0.44 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 14.00 | 6.60 | 6.80 | 6.70 | % | 0.48 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST |