Options Chain for GENWORTH FINL INC COM SHS (GNW) - $8.77 as of 10/8/2025 4:07:32 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 | 7.10 | 8.60 | 7.85 | % | 7.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 2.00 | 6.10 | 7.60 | 6.85 | % | 3.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 3.00 | 5.10 | 6.60 | 5.85 | % | 1.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 4.00 | 4.20 | 5.40 | 4.80 | % | 1.20 | 0 | 0 | 6.36 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 5.00 | 3.20 | 4.40 | 3.80 | % | 0.76 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 6.00 | 2.60 | 2.95 | 2.78 | 2.85 | 0.00 | 0.00% | 0.46 | 0 | 3 | 2.23 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:58:55 PM EST |
| 7.00 | 1.60 | 1.90 | 1.75 | 1.94 | 0.00 | 0.00% | 0.25 | 0 | 2,537 | 1.53 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:55 PM EST |
| 8.00 | 0.70 | 0.85 | 0.78 | 0.84 | 0.00 | 0.00% | 0.10 | 0 | 1,295 | 0.74 | 0.96 | 0.22 | 0.00 | 10/6/2025 | 10/8/2025 2:58:55 PM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 5 | 4,194 | 0.31 | 0.29 | 0.75 | -0.01 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.69 | 0.00 | 0.02 | 0.00 | 10/6/2025 | 10/8/2025 2:58:55 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 8.64 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 6.62 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.51 | -0.04 | 0.22 | 0.00 | 9/16/2025 | 10/8/2025 2:58:55 PM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.42 | -0.71 | 0.75 | -0.01 | 10/7/2025 | 10/8/2025 2:58:55 PM EST |
| 10.00 | 1.10 | 1.30 | 1.20 | 1.05 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.75 | -1.00 | 0.02 | 0.00 | 10/2/2025 | 10/8/2025 2:58:55 PM EST |
| 11.00 | 2.10 | 2.30 | 2.20 | 2.05 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:58:55 PM EST |
| 12.00 | 3.20 | 3.30 | 3.25 | % | 0.27 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 13.00 | 4.10 | 4.30 | 4.20 | % | 0.32 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 14.00 | 5.20 | 5.30 | 5.25 | % | 0.38 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 15.00 | 6.20 | 6.30 | 6.25 | % | 0.42 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 16.00 | 7.10 | 7.30 | 7.20 | % | 0.45 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST |