Options Chain for GENWORTH FINL INC COM SHS (GNW) - $9.20 as of 7/13/2026 8:13:34 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 | 7.80 | 9.30 | 8.55 | 8.25 | 0.00 | 0.00% | 8.55 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 11:58:58 AM EST |
| 2.00 | 6.80 | 8.30 | 7.55 | 7.25 | 0.00 | 0.00% | 3.77 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 11:58:58 AM EST |
| 3.00 | 5.80 | 7.30 | 6.55 | 6.65 | 0.00 | 0.00% | 2.18 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/14/2026 11:58:58 AM EST |
| 4.00 | 5.00 | 6.10 | 5.55 | 5.40 | 0.00 | 0.00% | 1.39 | 0 | 1 | 9.54 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/14/2026 11:58:58 AM EST |
| 5.00 | 4.00 | 5.10 | 4.55 | 3.97 | 0.00 | 0.00% | 0.91 | 0 | 1 | 7.53 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/14/2026 11:58:58 AM EST |
| 6.00 | 3.00 | 4.10 | 3.55 | % | 0.59 | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 7/14/2026 11:58:58 AM EST | |||
| 7.00 | 2.00 | 3.20 | 2.60 | % | 0.37 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 7/14/2026 11:58:58 AM EST | |||
| 8.00 | 1.15 | 1.90 | 1.53 | 1.35 | 0.00 | 0.00% | 0.19 | 0 | 6 | 2.49 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/14/2026 11:58:58 AM EST |
| 9.00 | 0.55 | 0.70 | 0.63 | 0.20 | 0.00 | 0.00% | 0.07 | 0 | 6,467 | 0.67 | 0.89 | 0.33 | -0.02 | 7/10/2026 | 7/14/2026 11:58:58 AM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.63 | 0.28 | 0.63 | -0.03 | 7/7/2026 | 7/14/2026 11:58:58 AM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.09 | 0.01 | 0.05 | 0.00 | 7/14/2026 11:58:58 AM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 7/14/2026 11:58:58 AM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 7/14/2026 11:58:58 AM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 7/14/2026 11:58:58 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 7/14/2026 11:58:58 AM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.24 | 0.00 | 0.00 | 0.00 | 7/14/2026 11:58:58 AM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.62 | 0.00 | 0.00 | 0.00 | 7/14/2026 11:58:58 AM 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 11:58:58 AM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 11:58:58 AM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 11:58:58 AM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 11:58:58 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 9.38 | 0.00 | 0.00 | 0.00 | 7/14/2026 11:58:58 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 7.47 | 0.00 | 0.00 | 0.00 | 7/14/2026 11:58:58 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 7/14/2026 11:58:58 AM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 11 | 4.40 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/14/2026 11:58:58 AM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.74 | -0.11 | 0.33 | -0.02 | 7/13/2026 | 7/14/2026 11:58:58 AM EST |
| 10.00 | 0.10 | 0.85 | 0.48 | 0.95 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.83 | -0.72 | 0.63 | -0.03 | 7/8/2026 | 7/14/2026 11:58:58 AM EST |
| 11.00 | 1.10 | 1.85 | 1.48 | % | 0.13 | 0 | 0 | 2.74 | -0.99 | 0.05 | 0.00 | 7/14/2026 11:58:58 AM EST | |||
| 12.00 | 2.00 | 3.20 | 2.60 | % | 0.22 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 7/14/2026 11:58:58 AM EST | |||
| 13.00 | 2.90 | 4.00 | 3.45 | % | 0.27 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 7/14/2026 11:58:58 AM EST | |||
| 14.00 | 3.90 | 5.00 | 4.45 | % | 0.32 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 7/14/2026 11:58:58 AM EST | |||
| 15.00 | 4.90 | 6.00 | 5.45 | % | 0.36 | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 7/14/2026 11:58:58 AM EST | |||
| 16.00 | 5.70 | 7.20 | 6.45 | % | 0.40 | 0 | 0 | 6.61 | -1.00 | 0.00 | 0.00 | 7/14/2026 11:58:58 AM EST | |||
| 17.00 | 6.70 | 8.20 | 7.45 | % | 0.44 | 0 | 0 | 7.00 | -1.00 | 0.00 | 0.00 | 7/14/2026 11:58:58 AM EST |