Options Chain for GENWORTH FINL INC COM SHS (GNW) - $8.56 as of 4/10/2026 6:13:32 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 | 6.90 | 7.70 | 7.30 | 7.65 | +0.05 | +0.66% | 7.30 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:01 AM EST |
| 2.00 | 5.90 | 6.70 | 6.30 | 6.65 | % | 3.15 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:01 AM EST | |
| 3.00 | 5.00 | 5.70 | 5.35 | % | 1.78 | 0 | 0 | 7.53 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST | |||
| 4.00 | 4.10 | 5.30 | 4.70 | % | 1.18 | 0 | 0 | 9.75 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST | |||
| 5.00 | 3.10 | 4.30 | 3.70 | % | 0.74 | 0 | 1 | 7.56 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST | |||
| 6.00 | 2.10 | 3.30 | 2.70 | % | 0.45 | 0 | 1 | 5.80 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST | |||
| 7.00 | 1.30 | 2.05 | 1.68 | 1.80 | 0.00 | 0.00% | 0.24 | 0 | 5 | 3.42 | 1.00 | 0.01 | 0.00 | 4/10/2026 | 4/13/2026 10:59:01 AM EST |
| 8.00 | 0.35 | 1.10 | 0.73 | 0.77 | 0.00 | 0.00% | 0.09 | 0 | 2,958 | 2.30 | 0.83 | 0.43 | -0.02 | 4/10/2026 | 4/13/2026 10:59:01 AM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 157 | 1.05 | 0.25 | 0.50 | -0.02 | 4/10/2026 | 4/13/2026 10:59:01 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.14 | 0.02 | 0.06 | 0.00 | 4/10/2026 | 4/13/2026 10:59:01 AM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 6.25 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 6.65 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 7.01 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 7.34 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM 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 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:01 AM EST |
| 2.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:01 AM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 9.58 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 7.42 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 10 | 5.69 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.20 | 0.00 | 0.01 | 0.00 | 4/13/2026 10:59:01 AM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 193 | 2.81 | -0.17 | 0.43 | -0.02 | 4/8/2026 | 4/13/2026 10:59:01 AM EST |
| 9.00 | 0.05 | 0.75 | 0.40 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.26 | -0.75 | 0.50 | -0.02 | 3/31/2026 | 4/13/2026 10:59:01 AM EST |
| 10.00 | 0.95 | 1.70 | 1.33 | 1.85 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.87 | -0.98 | 0.06 | 0.00 | 3/31/2026 | 4/13/2026 10:59:01 AM EST |
| 11.00 | 1.95 | 2.70 | 2.33 | % | 0.21 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST | |||
| 12.00 | 2.70 | 3.90 | 3.30 | % | 0.27 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST | |||
| 13.00 | 3.70 | 4.90 | 4.30 | % | 0.33 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST | |||
| 14.00 | 4.70 | 5.90 | 5.30 | % | 0.38 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST | |||
| 15.00 | 5.60 | 7.10 | 6.35 | % | 0.42 | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST | |||
| 16.00 | 6.60 | 8.10 | 7.35 | % | 0.46 | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST | |||
| 17.00 | 7.60 | 9.10 | 8.35 | % | 0.49 | 0 | 0 | 6.29 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST |