Options Chain for GENWORTH FINL INC COM SHS (GNW) - $8.97 as of 10/30/2026 7:54:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.20 | 7.30 | 6.75 | % | 3.38 | 0 | 0 | 6.65 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 3.00 | 5.20 | 6.30 | 5.75 | % | 1.92 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 4.00 | 4.20 | 5.30 | 4.75 | % | 1.19 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 5.00 | 3.20 | 4.30 | 3.75 | % | 0.75 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 6.00 | 2.30 | 3.30 | 2.80 | % | 0.47 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 7.00 | 1.50 | 2.30 | 1.90 | % | 0.27 | 0 | 0 | 1.61 | 1.00 | 0.02 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 8.00 | 0.55 | 1.15 | 0.85 | % | 0.11 | 0 | 0 | 0.85 | 0.87 | 0.28 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.25 | 0.13 | 0.25 | -0.06 | -19.36% | 0.01 | 22 | 621 | 0.41 | 0.42 | 0.51 | -0.01 | 10/30/2026 | 10/30/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.62 | 0.08 | 0.19 | 0.00 | 10/8/2026 | 10/30/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.05 | 0.01 | 0.02 | 0.00 | 9/21/2026 | 10/30/2026 4:00:02 PM EST |
| 12.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.15 | 0.00 | 0.02 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.62 | -0.13 | 0.28 | 0.00 | 10/22/2026 | 10/30/2026 4:00:02 PM EST |
| 9.00 | 0.35 | 0.50 | 0.43 | 0.40 | +0.10 | +33.34% | 0.05 | 10 | 189 | 0.37 | -0.58 | 0.51 | -0.01 | 10/30/2026 | 10/30/2026 4:00:02 PM EST |
| 10.00 | 0.80 | 1.55 | 1.18 | 0.45 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.90 | -0.92 | 0.19 | 0.00 | 9/22/2026 | 10/30/2026 4:00:02 PM EST |
| 11.00 | 1.80 | 2.55 | 2.18 | 1.38 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.19 | -0.99 | 0.02 | 0.00 | 10/6/2026 | 10/30/2026 4:00:02 PM EST |
| 12.00 | 2.75 | 3.70 | 3.23 | % | 0.27 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 13.00 | 3.70 | 4.80 | 4.25 | % | 0.33 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 14.00 | 4.70 | 5.80 | 5.25 | % | 0.38 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 15.00 | 5.70 | 6.80 | 6.25 | % | 0.42 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 16.00 | 6.70 | 7.80 | 7.25 | % | 0.45 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 17.00 | 7.70 | 8.80 | 8.25 | % | 0.49 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 18.00 | 8.70 | 9.80 | 9.25 | % | 0.51 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST |