Options Chain for GENWORTH FINL INC COM SHS (GNW) - $8.68 as of 8/22/2025 8:09:29 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 | 6.70 | 8.20 | 7.45 | % | 7.45 | 0 | 0 | 9.58 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 2.00 | 5.70 | 7.20 | 6.45 | % | 3.23 | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 3.00 | 4.90 | 6.10 | 5.50 | 5.09 | 0.00 | 0.00% | 1.83 | 0 | 80 | 3.97 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:56 PM EST |
| 4.00 | 3.90 | 5.10 | 4.50 | % | 1.12 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 5.00 | 3.60 | 3.90 | 3.75 | % | 0.75 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 6.00 | 2.65 | 2.80 | 2.73 | 2.21 | 0.00 | 0.00% | 0.46 | 0 | 1,833 | 1.03 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:56 PM EST |
| 7.00 | 1.65 | 1.80 | 1.73 | 1.47 | 0.00 | 0.00% | 0.25 | 0 | 2,464 | 0.78 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 8.00 | 0.70 | 0.80 | 0.75 | 0.75 | +0.11 | +17.19% | 0.09 | 27 | 6,818 | 0.31 | 0.87 | 0.37 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 9.00 | 0.10 | 0.15 | 0.13 | 0.11 | +0.03 | +37.50% | 0.01 | 564 | 6,765 | 0.26 | 0.33 | 0.52 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.50 | 0.04 | 0.12 | 0.00 | 4/1/2025 | 8/22/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 1.33 | 0.00 | 0.01 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 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 | 0.65 | 0.33 | % | 0.33 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.65 | 0.33 | % | 0.17 | 0 | 0 | 6.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.65 | 0.33 | % | 0.11 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 20 | 3.52 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 8/22/2025 3:59:56 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 41 | 2.92 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 8/22/2025 3:59:56 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 1,756 | 2.25 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/22/2025 3:59:56 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 720 | 1.67 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:56 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 356 | 0.49 | -0.13 | 0.37 | 0.00 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 9.00 | 0.35 | 0.60 | 0.48 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.41 | -0.67 | 0.52 | 0.00 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 10.00 | 1.20 | 1.50 | 1.35 | 1.85 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.59 | -0.96 | 0.12 | 0.00 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 11.00 | 2.10 | 2.50 | 2.30 | % | 0.21 | 0 | 0 | 0.81 | -1.00 | 0.01 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 12.00 | 3.20 | 3.50 | 3.35 | % | 0.28 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 13.00 | 4.20 | 4.50 | 4.35 | % | 0.33 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST |