Options Chain for GENWORTH FINL INC COM SHS (GNW) - $7.16 as of 3/28/2025 8:00:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.50 | 6.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 2.00 | 4.60 | 5.80 | % | 0 | 0 | 7.40 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 3.00 | 4.00 | 4.20 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 4.00 | 2.95 | 3.90 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 5.00 | 1.30 | 2.20 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 6.00 | 0.95 | 1.90 | 1.03 | -0.17 | -14.17% | 2 | 10 | 0.61 | 1.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 7.00 | 0.15 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 1,694 | 0.22 | 0.61 | 1.04 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 8.00 | 0.00 | 0.05 | % | 0 | 0 | 0.45 | 0.01 | 0.08 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.70 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.65 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.65 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.65 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.65 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 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 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.65 | % | 0 | 0 | 7.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.65 | % | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.65 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 31 | 0.86 | 0.00 | 0.01 | 0.00 | 3/20/2025 | 3/28/2025 4:00:01 PM EST |
| 7.00 | 0.00 | 0.20 | 0.13 | +0.03 | +30.00% | 2 | 107 | 0.37 | -0.39 | 1.04 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 8.00 | 0.85 | 1.00 | % | 0 | 0 | 0.56 | -0.99 | 0.08 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 9.00 | 1.15 | 2.00 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 10.00 | 2.85 | 3.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 11.00 | 3.10 | 4.00 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 12.00 | 4.80 | 5.00 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 13.00 | 5.80 | 6.70 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 14.00 | 6.80 | 7.00 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |