Options Chain for CORECIVIC INC COM (CXW) - $22.93 as of 1/22/2025 8:38:42 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 18.40 | 21.90 | % | 0 | 0 | 9.93 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 4.00 | 17.40 | 20.90 | % | 0 | 0 | 7.85 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 5.00 | 16.10 | 19.20 | 9.00 | 0.00 | 0.00% | 0 | 1 | 5.41 | 1.00 | 0.00 | 0.00 | 10/23/2024 | 1/21/2025 3:59:53 PM EST |
| 6.00 | 15.40 | 17.80 | % | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 7.00 | 14.40 | 17.70 | % | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 8.00 | 13.40 | 16.50 | % | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 9.00 | 12.40 | 14.80 | 14.09 | 0.00 | 0.00% | 0 | 4,497 | 2.96 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 1/21/2025 3:59:53 PM EST |
| 10.00 | 11.60 | 14.00 | 14.50 | 0.00 | 0.00% | 0 | 17 | 2.88 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 1/21/2025 3:59:53 PM EST |
| 11.00 | 11.60 | 13.70 | 10.88 | 0.00 | 0.00% | 0 | 20 | 3.21 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 1/21/2025 3:59:53 PM EST |
| 12.00 | 10.90 | 11.10 | 9.70 | 0.00 | 0.00% | 0 | 1,110 | 1.29 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 1/21/2025 3:59:53 PM EST |
| 13.00 | 9.90 | 10.10 | 10.20 | 0.00 | 0.00% | 0 | 575 | 1.14 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 14.00 | 6.90 | 9.20 | 8.58 | 0.00 | 0.00% | 0 | 106 | 1.17 | 0.99 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 15.00 | 7.90 | 8.20 | 8.43 | 0.00 | 0.00% | 0 | 98 | 1.03 | 0.98 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 16.00 | 6.20 | 7.20 | 6.40 | 0.00 | 0.00% | 0 | 103 | 0.90 | 0.97 | 0.01 | -0.01 | 12/31/2024 | 1/21/2025 3:59:53 PM EST |
| 17.00 | 5.80 | 7.70 | 5.30 | 0.00 | 0.00% | 0 | 19 | 1.75 | 0.93 | 0.03 | -0.01 | 12/31/2024 | 1/21/2025 3:59:53 PM EST |
| 18.00 | 5.10 | 7.20 | 4.90 | 0.00 | 0.00% | 0 | 14 | 1.19 | 0.90 | 0.04 | -0.02 | 1/10/2025 | 1/21/2025 3:59:53 PM EST |
| 19.00 | 4.30 | 4.50 | 4.20 | 0.00 | 0.00% | 0 | 193 | 0.70 | 0.86 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 20.00 | 2.95 | 3.70 | 3.35 | 0.00 | 0.00% | 0 | 2,506 | 0.53 | 0.80 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 21.00 | 2.75 | 2.90 | 2.75 | 0.00 | 0.00% | 0 | 97 | 0.64 | 0.72 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 22.00 | 2.15 | 2.25 | 2.18 | 0.00 | 0.00% | 0 | 694 | 0.63 | 0.63 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 23.00 | 1.60 | 1.75 | 1.70 | 0.00 | 0.00% | 0 | 2,289 | 0.63 | 0.54 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 24.00 | 1.20 | 1.30 | 1.25 | 0.00 | 0.00% | 0 | 215 | 0.62 | 0.45 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 25.00 | 0.90 | 1.00 | 0.90 | 0.00 | 0.00% | 0 | 1,037 | 0.63 | 0.36 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 26.00 | 0.65 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 1,645 | 0.64 | 0.28 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 27.00 | 0.45 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 247 | 0.63 | 0.22 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 28.00 | 0.30 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 282 | 0.64 | 0.17 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 29.00 | 0.25 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 694 | 0.66 | 0.12 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 30.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 639 | 0.66 | 0.09 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 31.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 1,041 | 0.72 | 0.07 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 32.00 | 0.10 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 115 | 0.73 | 0.05 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 33.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 32 | 0.95 | 0.03 | 0.02 | 0.00 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 34.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.88 | 0.02 | 0.01 | 0.00 | 12/6/2024 | 1/21/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 13 | 1.32 | 0.01 | 0.01 | 0.00 | 12/30/2024 | 1/21/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 122 | 1.01 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.65 | % | 0 | 0 | 5.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.65 | % | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 131 | 3.83 | 0.00 | 0.00 | 0.00 | 6/20/2024 | 1/21/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 0.70 | 0.12 | 0.00 | 0.00% | 0 | 176 | 3.49 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 1/21/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 320 | 3.20 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 1/21/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 586 | 2.88 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 1/21/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 58 | 2.60 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 1/21/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 86 | 2.35 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.05 | 1.48 | 0.00 | 0.00% | 0 | 57 | 1.14 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 1/21/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 139 | 1.92 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 1/21/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.55 | 0.23 | 0.00 | 0.00% | 0 | 530 | 1.56 | -0.01 | 0.00 | 0.00 | 11/25/2024 | 1/21/2025 3:59:53 PM EST |
| 15.00 | 0.05 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 7 | 1.17 | -0.02 | 0.01 | -0.01 | 11/19/2024 | 1/21/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 1.40 | 0.17 | 0.00 | 0.00% | 0 | 4 | 1.82 | -0.03 | 0.01 | -0.01 | 1/8/2025 | 1/21/2025 3:59:53 PM EST |
| 17.00 | 0.10 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 30 | 0.73 | -0.07 | 0.03 | -0.01 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 18.00 | 0.20 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 18 | 0.72 | -0.10 | 0.04 | -0.02 | 1/10/2025 | 1/21/2025 3:59:53 PM EST |
| 19.00 | 0.30 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 179 | 0.67 | -0.14 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 20.00 | 0.50 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 52 | 0.66 | -0.20 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 21.00 | 0.75 | 0.85 | 0.88 | 0.00 | 0.00% | 0 | 670 | 0.63 | -0.28 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 22.00 | 1.15 | 1.25 | 1.20 | 0.00 | 0.00% | 0 | 84 | 0.64 | -0.37 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 23.00 | 1.60 | 4.00 | 1.66 | 0.00 | 0.00% | 0 | 359 | 1.11 | -0.46 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 24.00 | 2.20 | 2.30 | 2.45 | 0.00 | 0.00% | 0 | 96 | 0.63 | -0.55 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 25.00 | 2.85 | 3.00 | 4.30 | 0.00 | 0.00% | 0 | 39 | 0.63 | -0.64 | 0.09 | -0.03 | 12/13/2024 | 1/21/2025 3:59:53 PM EST |
| 26.00 | 2.10 | 3.80 | 5.60 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.72 | 0.08 | -0.02 | 11/20/2024 | 1/21/2025 3:59:53 PM EST |
| 27.00 | 4.40 | 4.60 | % | 0 | 0 | 0.64 | -0.78 | 0.07 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 28.00 | 3.00 | 5.50 | 5.60 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.83 | 0.06 | -0.02 | 1/10/2025 | 1/21/2025 3:59:53 PM EST |
| 29.00 | 6.20 | 6.40 | 7.60 | 0.00 | 0.00% | 0 | 8 | 0.67 | -0.88 | 0.05 | -0.01 | 11/13/2024 | 1/21/2025 3:59:53 PM EST |
| 30.00 | 7.00 | 8.60 | % | 0 | 0 | 1.40 | -0.91 | 0.04 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 31.00 | 7.80 | 8.70 | 9.40 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.93 | 0.03 | -0.01 | 11/22/2024 | 1/21/2025 3:59:53 PM EST |
| 32.00 | 9.00 | 9.90 | 8.40 | 0.00 | 0.00% | 0 | 2 | 1.24 | -0.95 | 0.02 | -0.01 | 11/11/2024 | 1/21/2025 3:59:53 PM EST |
| 33.00 | 9.60 | 10.80 | 8.70 | 0.00 | 0.00% | 0 | 1 | 1.25 | -0.97 | 0.02 | 0.00 | 11/11/2024 | 1/21/2025 3:59:53 PM EST |
| 34.00 | 9.20 | 12.20 | % | 0 | 0 | 1.51 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 35.00 | 11.60 | 13.30 | % | 0 | 0 | 1.62 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 40.00 | 16.50 | 18.50 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |