Options Chain for CORECIVIC INC COM (CXW) - $20.45 as of 8/22/2025 3:38:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 7.50 | 8.20 | 7.85 | % | 0.60 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 14.00 | 6.40 | 7.20 | 6.80 | % | 0.49 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 15.00 | 5.70 | 6.20 | 5.95 | % | 0.40 | 0 | 0 | 0.54 | 0.99 | 0.01 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 16.00 | 4.70 | 5.30 | 5.00 | % | 0.31 | 0 | 0 | 0.67 | 0.97 | 0.02 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 17.00 | 3.70 | 4.40 | 4.05 | % | 0.24 | 0 | 0 | 0.71 | 0.93 | 0.04 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 18.00 | 3.00 | 3.30 | 3.15 | % | 0.17 | 0 | 0 | 0.31 | 0.87 | 0.07 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 19.00 | 2.30 | 2.45 | 2.38 | % | 0.13 | 0 | 0 | 0.33 | 0.78 | 0.10 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 20.00 | 1.65 | 1.80 | 1.73 | 1.67 | -0.03 | -1.77% | 0.09 | 2 | 36 | 0.35 | 0.67 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 21.00 | 1.10 | 1.25 | 1.18 | 1.10 | -0.05 | -4.35% | 0.06 | 3 | 35 | 0.35 | 0.54 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 22.00 | 0.75 | 0.85 | 0.80 | 0.80 | -0.10 | -11.12% | 0.04 | 36 | 132 | 0.36 | 0.41 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 23.00 | 0.50 | 0.55 | 0.53 | 0.52 | -0.14 | -21.22% | 0.02 | 3 | 50 | 0.37 | 0.30 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 24.00 | 0.30 | 0.35 | 0.33 | 0.31 | -0.04 | -11.43% | 0.01 | 438 | 8,883 | 0.37 | 0.21 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 25.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.11 | -35.49% | 0.01 | 3 | 22 | 0.39 | 0.15 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.13 | -0.02 | -13.34% | 0.00 | 25 | 16 | 0.36 | 0.10 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.46 | 0.06 | 0.04 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.63 | 0.04 | 0.02 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.65 | 0.02 | 0.02 | 0.00 | 8/22/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.61 | -0.01 | 0.01 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.51 | -0.03 | 0.02 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.20 | 0.10 | 0.17 | -0.05 | -22.73% | 0.01 | 14 | 3 | 0.38 | -0.07 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 18.00 | 0.20 | 0.35 | 0.28 | 0.31 | -0.01 | -3.13% | 0.02 | 2 | 6 | 0.44 | -0.13 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 19.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.05 | -9.10% | 0.03 | 11 | 3 | 0.41 | -0.22 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 20.00 | 0.75 | 0.90 | 0.83 | 0.92 | +0.11 | +13.58% | 0.04 | 3 | 4 | 0.39 | -0.33 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 21.00 | 1.25 | 1.40 | 1.33 | % | 0.06 | 0 | 0 | 0.41 | -0.46 | 0.14 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 22.00 | 1.85 | 2.00 | 1.93 | 1.97 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.42 | -0.59 | 0.13 | -0.01 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 23.00 | 2.55 | 2.75 | 2.65 | % | 0.12 | 0 | 0 | 0.42 | -0.70 | 0.11 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 24.00 | 3.40 | 3.60 | 3.50 | % | 0.15 | 0 | 0 | 0.45 | -0.79 | 0.09 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 25.00 | 4.00 | 4.70 | 4.35 | % | 0.17 | 0 | 0 | 0.58 | -0.85 | 0.07 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 26.00 | 5.00 | 5.50 | 5.25 | % | 0.20 | 0 | 0 | 0.65 | -0.90 | 0.05 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 27.00 | 6.00 | 6.70 | 6.35 | % | 0.24 | 0 | 0 | 0.71 | -0.94 | 0.04 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 28.00 | 6.90 | 7.70 | 7.30 | % | 0.26 | 0 | 0 | 0.78 | -0.96 | 0.02 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 29.00 | 7.90 | 8.70 | 8.30 | % | 0.29 | 0 | 0 | 0.83 | -0.98 | 0.02 | 0.00 | 8/22/2025 3:59:58 PM EST |