Options Chain for GENWORTH FINL INC COM SHS (GNW) - $7.05 as of 5/12/2025 3:13:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.00 | 6.30 | 5.88 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/12/2025 3:59:51 PM EST |
| 2.00 | 5.00 | 5.30 | % | 0 | 0 | 8.37 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:51 PM EST | |||
| 3.00 | 3.60 | 4.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:51 PM EST | |||
| 4.00 | 2.95 | 4.40 | 2.70 | 0.00 | 0.00% | 0 | 3 | 5.93 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/12/2025 3:59:51 PM EST |
| 5.00 | 2.00 | 2.35 | % | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:51 PM EST | |||
| 6.00 | 1.00 | 1.30 | 1.05 | 0.00 | 0.00% | 0 | 1,534 | 1.73 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/12/2025 3:59:51 PM EST |
| 7.00 | 0.20 | 0.25 | 0.22 | +0.12 | +120.00% | 131 | 3,585 | 0.41 | 0.88 | 1.14 | -0.01 | 5/12/2025 | 5/12/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 0.35 | 0.04 | 0.00 | 0.00% | 0 | 90 | 2.13 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/12/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 6.77 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:51 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 8.86 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 6.54 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 23 | 1.41 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/12/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 88 | 0.62 | -0.12 | 1.14 | -0.01 | 5/1/2025 | 5/12/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 0.85 | % | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:51 PM EST | |||
| 9.00 | 1.55 | 2.85 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:51 PM EST | |||
| 10.00 | 2.55 | 3.10 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:51 PM EST | |||
| 11.00 | 3.60 | 4.10 | % | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:51 PM EST | |||
| 12.00 | 4.60 | 5.10 | % | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:51 PM EST | |||
| 13.00 | 5.60 | 6.10 | % | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:51 PM EST |