Options Chain for GENWORTH FINL INC COM SHS (GNW) - $8.30 as of 2/24/2026 8:02:12 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 | 7.20 | 7.90 | 7.55 | 7.85 | 0.00 | 0.00% | 7.55 | 0 | 10 | 8.30 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/24/2026 4:00:09 PM EST |
| 2.00 | 5.50 | 7.00 | 6.25 | 7.15 | 0.00 | 0.00% | 3.12 | 0 | 6 | 5.83 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 4:00:09 PM EST |
| 3.00 | 4.50 | 6.50 | 5.50 | 6.05 | 0.00 | 0.00% | 1.83 | 0 | 3 | 5.94 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 4:00:09 PM EST |
| 4.00 | 3.50 | 5.50 | 4.50 | 5.20 | 0.00 | 0.00% | 1.12 | 0 | 2 | 4.53 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 4:00:09 PM EST |
| 5.00 | 2.55 | 4.50 | 3.53 | 4.10 | 0.00 | 0.00% | 0.71 | 0 | 22 | 3.53 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 4:00:09 PM EST |
| 6.00 | 1.50 | 3.50 | 2.50 | 3.00 | 0.00 | 0.00% | 0.42 | 0 | 128 | 2.73 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 4:00:09 PM EST |
| 7.00 | 1.45 | 2.30 | 1.88 | 1.50 | 0.00 | 0.00% | 0.27 | 0 | 142 | 1.77 | 0.96 | 0.08 | 0.00 | 2/23/2026 | 2/24/2026 4:00:09 PM EST |
| 8.00 | 0.60 | 0.75 | 0.68 | 0.65 | +0.15 | +30.00% | 0.09 | 536 | 10,820 | 0.37 | 0.76 | 0.35 | -0.01 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 9.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.07 | -35.00% | 0.01 | 586 | 5,650 | 0.33 | 0.33 | 0.41 | -0.01 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.01 | 35 | 1,444 | 0.57 | 0.07 | 0.16 | 0.00 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.89 | 0.01 | 0.03 | 0.00 | 1/5/2026 | 2/24/2026 4:00:09 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.97 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 2/24/2026 4:00:09 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.17 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 2/24/2026 4:00:09 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 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 | 2/24/2026 4:00:09 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 7.29 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.10 | 0 | 5 | 4.03 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/24/2026 4:00:09 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 762 | 0.72 | -0.04 | 0.08 | 0.00 | 2/23/2026 | 2/24/2026 4:00:09 PM EST |
| 8.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.04 | -28.58% | 0.02 | 62 | 488 | 0.45 | -0.24 | 0.35 | -0.01 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 9.00 | 0.30 | 0.70 | 0.50 | 0.60 | -0.10 | -14.29% | 0.06 | 1 | 494 | 0.50 | -0.67 | 0.41 | -0.01 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 10.00 | 0.55 | 2.50 | 1.53 | 1.92 | 0.00 | 0.00% | 0.15 | 0 | 8 | 1.80 | -0.93 | 0.16 | 0.00 | 1/28/2026 | 2/24/2026 4:00:09 PM EST |
| 11.00 | 1.55 | 3.50 | 2.53 | 2.12 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.09 | -0.99 | 0.03 | 0.00 | 2/5/2026 | 2/24/2026 4:00:09 PM EST |
| 12.00 | 2.90 | 4.50 | 3.70 | 3.30 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.34 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/24/2026 4:00:09 PM EST |
| 13.00 | 3.50 | 5.50 | 4.50 | 4.35 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/24/2026 4:00:09 PM EST |
| 14.00 | 5.00 | 6.50 | 5.75 | 5.52 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/24/2026 4:00:09 PM EST |
| 15.00 | 6.00 | 7.40 | 6.70 | 6.30 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/24/2026 4:00:09 PM EST |