Options Chain for CORECIVIC INC COM (CXW) - $18.31 as of 10/10/2025 2:56:49 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 | 4.80 | 5.90 | 5.35 | 6.50 | 0.00 | 0.00% | 0.41 | 0 | 3 | 3.14 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 1:59:01 PM EST |
| 14.00 | 3.70 | 4.80 | 4.25 | % | 0.30 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 15.00 | 2.75 | 3.80 | 3.28 | % | 0.22 | 0 | 0 | 2.10 | 1.00 | 0.01 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 16.00 | 1.70 | 2.85 | 2.28 | % | 0.14 | 0 | 0 | 1.74 | 0.96 | 0.07 | -0.01 | 10/10/2025 1:59:01 PM EST | |||
| 17.00 | 0.90 | 1.85 | 1.38 | 4.05 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.30 | 0.81 | 0.22 | -0.03 | 9/17/2025 | 10/10/2025 1:59:01 PM EST |
| 18.00 | 0.40 | 0.50 | 0.45 | 0.51 | -0.62 | -54.87% | 0.03 | 2 | 5 | 0.47 | 0.52 | 0.35 | -0.03 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 19.00 | 0.10 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 50 | 13 | 0.48 | 0.21 | 0.26 | -0.02 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.58 | 0.05 | 0.09 | -0.01 | 10/9/2025 | 10/10/2025 1:59:01 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,745 | 0.83 | 0.01 | 0.02 | 0.00 | 10/9/2025 | 10/10/2025 1:59:01 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,149 | 1.01 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:59:01 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 355 | 1.02 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:59:01 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9,486 | 1.15 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:01 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 177 | 1.28 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 1:59:01 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.40 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 1:59:01 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 28.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 29.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.01 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 16.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | -0.04 | 0.07 | -0.01 | 9/2/2025 | 10/10/2025 1:59:01 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.09 | +0.04 | +80.00% | 0.01 | 2 | 51 | 0.43 | -0.19 | 0.22 | -0.03 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 18.00 | 0.40 | 0.50 | 0.45 | 0.43 | +0.09 | +26.48% | 0.03 | 7 | 149 | 0.46 | -0.48 | 0.35 | -0.03 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 19.00 | 1.05 | 1.20 | 1.13 | 1.17 | +0.27 | +30.00% | 0.06 | 2 | 850 | 0.58 | -0.79 | 0.26 | -0.02 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 20.00 | 1.80 | 2.30 | 2.05 | 2.10 | +0.60 | +40.00% | 0.10 | 2 | 725 | 0.98 | -0.95 | 0.09 | -0.01 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 21.00 | 2.95 | 3.20 | 3.08 | 2.19 | 0.00 | 0.00% | 0.15 | 0 | 127 | 0.90 | -0.99 | 0.02 | 0.00 | 10/8/2025 | 10/10/2025 1:59:01 PM EST |
| 22.00 | 3.20 | 4.20 | 3.70 | 3.12 | 0.00 | 0.00% | 0.17 | 0 | 25 | 1.28 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:59:01 PM EST |
| 23.00 | 4.20 | 5.20 | 4.70 | 4.11 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:59:01 PM EST |
| 24.00 | 5.20 | 6.20 | 5.70 | 2.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 1:59:01 PM EST |
| 25.00 | 6.20 | 7.40 | 6.80 | % | 0.27 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 26.00 | 7.20 | 8.40 | 7.80 | % | 0.30 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 27.00 | 8.20 | 9.40 | 8.80 | % | 0.33 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 28.00 | 9.20 | 10.30 | 9.75 | % | 0.35 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 29.00 | 10.20 | 11.30 | 10.75 | % | 0.37 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST |