Options Chain for GENWORTH FINL INC COM SHS (GNW) - $8.62 as of 5/29/2026 10:49:33 AM 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 | 6.90 | 8.40 | 7.65 | 8.00 | 0.00 | 0.00% | 7.65 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:48 PM EST |
| 2.00 | 5.90 | 7.40 | 6.65 | 7.35 | 0.00 | 0.00% | 3.33 | 0 | 2 | 7.98 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:58:48 PM EST |
| 3.00 | 5.00 | 6.30 | 5.65 | 6.26 | 0.00 | 0.00% | 1.88 | 0 | 9 | 5.42 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:58:48 PM EST |
| 4.00 | 4.00 | 5.20 | 4.60 | % | 1.15 | 0 | 6 | 3.86 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 PM EST | |||
| 5.00 | 3.00 | 4.20 | 3.60 | % | 0.72 | 0 | 1 | 2.98 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 PM EST | |||
| 6.00 | 2.00 | 3.20 | 2.60 | % | 0.43 | 0 | 119 | 2.27 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 PM EST | |||
| 7.00 | 1.25 | 2.00 | 1.63 | 2.15 | 0.00 | 0.00% | 0.23 | 0 | 78 | 1.31 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:58:48 PM EST |
| 8.00 | 0.65 | 0.95 | 0.80 | 1.25 | 0.00 | 0.00% | 0.10 | 0 | 451 | 0.51 | 0.84 | 0.36 | 0.00 | 5/19/2026 | 5/29/2026 1:58:48 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.14 | -0.01 | -6.67% | 0.01 | 5 | 3,241 | 0.28 | 0.34 | 0.50 | -0.01 | 5/29/2026 | 5/29/2026 1:58:48 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,592 | 0.48 | 0.05 | 0.13 | 0.00 | 5/28/2026 | 5/29/2026 1:58:48 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 11 | 1.84 | 0.00 | 0.01 | 0.00 | 5/29/2026 1:58:48 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 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 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:48 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.19 | 0 | 5 | 7.98 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:58:48 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 2 | 1.97 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 260 | 0.42 | -0.16 | 0.36 | 0.00 | 5/22/2026 | 5/29/2026 1:58:48 PM EST |
| 9.00 | 0.10 | 0.80 | 0.45 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 293 | 0.74 | -0.66 | 0.50 | -0.01 | 5/27/2026 | 5/29/2026 1:58:48 PM EST |
| 10.00 | 1.05 | 1.75 | 1.40 | 0.92 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.06 | -0.95 | 0.13 | 0.00 | 5/22/2026 | 5/29/2026 1:58:48 PM EST |
| 11.00 | 2.05 | 2.75 | 2.40 | 1.85 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.36 | -1.00 | 0.01 | 0.00 | 5/22/2026 | 5/29/2026 1:58:48 PM EST |
| 12.00 | 2.80 | 4.00 | 3.40 | % | 0.28 | 0 | 1 | 1.98 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 PM EST | |||
| 13.00 | 3.80 | 5.00 | 4.40 | % | 0.34 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 PM EST | |||
| 14.00 | 4.80 | 6.00 | 5.40 | % | 0.39 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 PM EST | |||
| 15.00 | 5.70 | 7.10 | 6.40 | % | 0.43 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 PM EST | |||
| 16.00 | 6.60 | 8.10 | 7.35 | % | 0.46 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 PM EST | |||
| 17.00 | 7.60 | 9.10 | 8.35 | % | 0.49 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 PM EST |