Options Chain for GENWORTH FINL INC COM SHS (GNW) - $9.94 as of 9/1/2026 7:47:04 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 | 8.40 | 9.60 | 9.00 | 9.10 | 0.00 | 0.00% | 9.00 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/1/2026 3:59:55 PM EST |
| 2.00 | 7.40 | 8.60 | 8.00 | 7.90 | 0.00 | 0.00% | 4.00 | 0 | 4 | 8.17 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 9/1/2026 3:59:55 PM EST |
| 3.00 | 6.40 | 7.60 | 7.00 | % | 2.33 | 0 | 0 | 6.07 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:55 PM EST | |||
| 4.00 | 5.40 | 6.60 | 6.00 | 6.10 | 0.00 | 0.00% | 1.50 | 0 | 6 | 4.76 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/1/2026 3:59:55 PM EST |
| 5.00 | 4.40 | 5.60 | 5.00 | 5.10 | 0.00 | 0.00% | 1.00 | 0 | 2 | 3.79 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/1/2026 3:59:55 PM EST |
| 6.00 | 3.40 | 4.60 | 4.00 | 4.10 | 0.00 | 0.00% | 0.67 | 0 | 6 | 3.02 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/1/2026 3:59:55 PM EST |
| 7.00 | 2.45 | 3.60 | 3.03 | 1.80 | 0.00 | 0.00% | 0.43 | 0 | 2 | 2.37 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 9/1/2026 3:59:55 PM EST |
| 8.00 | 1.95 | 2.10 | 2.03 | 2.05 | +0.22 | +12.03% | 0.25 | 3 | 789 | 0.89 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:55 PM EST |
| 9.00 | 0.95 | 1.10 | 1.03 | 0.88 | 0.00 | 0.00% | 0.11 | 0 | 814 | 0.52 | 1.00 | 0.04 | 0.00 | 8/25/2026 | 9/1/2026 3:59:55 PM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.03 | -16.67% | 0.01 | 41 | 789 | 0.16 | 0.53 | 1.06 | 0.00 | 9/1/2026 | 9/1/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.05 | -55.56% | 0.00 | 10 | 6 | 0.38 | 0.01 | 0.04 | 0.00 | 9/1/2026 | 9/1/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:55 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 5 | 2.18 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 70 | 1.66 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/1/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 639 | 0.73 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/1/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.42 | 0.00 | 0.04 | 0.00 | 8/28/2026 | 9/1/2026 3:59:55 PM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | 0.18 | -0.16 | -47.06% | 0.01 | 10 | 112 | 0.19 | -0.47 | 1.06 | 0.00 | 9/1/2026 | 9/1/2026 3:59:55 PM EST |
| 11.00 | 0.65 | 1.40 | 1.03 | % | 0.09 | 0 | 1 | 0.89 | -0.99 | 0.04 | 0.00 | 9/1/2026 3:59:55 PM EST | |||
| 12.00 | 1.45 | 2.55 | 2.00 | % | 0.17 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:55 PM EST | |||
| 13.00 | 2.45 | 3.60 | 3.03 | % | 0.23 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:55 PM EST | |||
| 14.00 | 3.40 | 4.60 | 4.00 | 4.05 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.97 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 9/1/2026 3:59:55 PM EST |
| 15.00 | 4.40 | 5.60 | 5.00 | % | 0.33 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:55 PM EST | |||
| 16.00 | 5.40 | 6.60 | 6.00 | 6.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 9/1/2026 3:59:55 PM EST |
| 17.00 | 6.40 | 7.60 | 7.00 | % | 0.41 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:55 PM EST |