Options Chain for GENWORTH FINL INC COM SHS (GNW) - $9.00 as of 1/9/2026 7:49:29 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 | 7.30 | 8.70 | 8.00 | % | 8.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 2.00 | 6.30 | 7.70 | 7.00 | % | 3.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 3.00 | 5.30 | 6.70 | 6.00 | % | 2.00 | 0 | 0 | 9.62 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 4.00 | 4.40 | 5.60 | 5.00 | % | 1.25 | 0 | 0 | 6.94 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 5.00 | 3.40 | 4.60 | 4.00 | % | 0.80 | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 6.00 | 2.40 | 3.60 | 3.00 | % | 0.50 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 7.00 | 1.65 | 2.35 | 2.00 | % | 0.29 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 8.00 | 0.65 | 1.35 | 1.00 | 1.05 | 0.00 | 0.00% | 0.12 | 0 | 292 | 1.58 | 1.00 | 0.02 | 0.00 | 1/8/2026 | 1/9/2026 3:59:54 PM EST |
| 9.00 | 0.05 | 0.25 | 0.15 | 0.20 | +0.10 | +100.00% | 0.02 | 3 | 2,894 | 0.32 | 0.49 | 1.08 | -0.01 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.95 | 0.00 | 0.03 | 0.00 | 12/23/2025 | 1/9/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 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 | 0.95 | 0.48 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 7.66 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.01 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.05 | 0 | 175 | 2.54 | 0.00 | 0.02 | 0.00 | 1/5/2026 | 1/9/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.52 | -0.51 | 1.08 | -0.01 | 12/11/2025 | 1/9/2026 3:59:54 PM EST |
| 10.00 | 0.65 | 1.40 | 1.03 | % | 0.10 | 0 | 0 | 1.54 | -1.00 | 0.03 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 11.00 | 1.65 | 2.40 | 2.03 | % | 0.18 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 12.00 | 2.40 | 3.60 | 3.00 | % | 0.25 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 13.00 | 3.40 | 4.60 | 4.00 | % | 0.31 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 14.00 | 4.40 | 5.60 | 5.00 | % | 0.36 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 15.00 | 5.30 | 6.80 | 6.05 | % | 0.40 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 16.00 | 6.30 | 7.80 | 7.05 | % | 0.44 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST |