Options Chain for CORECIVIC INC COM (CXW) - $18.88 as of 2/4/2025 9:06:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 15.60 | 17.90 | 19.40 | 0.00 | 0.00% | 0 | 1 | 7.98 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:01 PM EST |
| 4.00 | 14.60 | 16.90 | % | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 5.00 | 12.60 | 15.90 | % | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 6.00 | 11.80 | 14.90 | % | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 7.00 | 10.80 | 13.90 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 8.00 | 10.80 | 12.40 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 9.00 | 9.80 | 12.00 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 10.00 | 7.50 | 9.10 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 11.00 | 7.60 | 8.10 | 9.57 | 0.00 | 0.00% | 0 | 163 | 1.08 | 0.99 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 12.00 | 6.90 | 7.10 | 7.39 | -2.10 | -22.13% | 6 | 62 | 0.93 | 0.98 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 13.00 | 6.00 | 6.20 | 9.00 | 0.00 | 0.00% | 0 | 2,500 | 0.90 | 0.95 | 0.02 | -0.01 | 1/23/2025 | 2/4/2025 4:00:01 PM EST |
| 14.00 | 5.10 | 5.30 | 6.70 | 0.00 | 0.00% | 0 | 241 | 0.72 | 0.92 | 0.03 | -0.01 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 15.00 | 4.20 | 4.40 | 4.20 | -2.40 | -36.37% | 1 | 72 | 0.71 | 0.87 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 16.00 | 3.40 | 3.60 | 5.10 | 0.00 | 0.00% | 0 | 7 | 0.66 | 0.81 | 0.06 | -0.01 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 17.00 | 2.70 | 2.85 | 5.20 | 0.00 | 0.00% | 0 | 21 | 0.64 | 0.73 | 0.08 | -0.02 | 1/24/2025 | 2/4/2025 4:00:01 PM EST |
| 18.00 | 2.10 | 2.20 | 2.50 | -0.90 | -26.48% | 10 | 188 | 0.63 | 0.64 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 19.00 | 1.55 | 1.70 | 2.80 | 0.00 | 0.00% | 0 | 1,280 | 0.62 | 0.54 | 0.10 | -0.02 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 20.00 | 1.15 | 1.25 | 1.15 | -0.75 | -39.48% | 13 | 1,616 | 0.61 | 0.45 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 21.00 | 0.85 | 0.95 | 0.89 | -0.84 | -48.56% | 325 | 1,285 | 0.61 | 0.36 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 22.00 | 0.60 | 0.70 | 0.65 | -0.35 | -35.00% | 14 | 191 | 0.62 | 0.28 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 23.00 | 0.40 | 0.50 | 0.40 | -0.30 | -42.86% | 18 | 2,136 | 0.61 | 0.22 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.40 | 0.32 | -0.36 | -52.95% | 5 | 1,811 | 0.55 | 0.17 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 25.00 | 0.20 | 0.30 | 0.30 | -0.15 | -33.34% | 8 | 1,097 | 0.63 | 0.13 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 26.00 | 0.10 | 0.25 | 0.32 | 0.00 | 0.00% | 0 | 37 | 0.63 | 0.10 | 0.04 | -0.01 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 27.00 | 0.10 | 0.20 | 0.65 | 0.00 | 0.00% | 0 | 57 | 0.70 | 0.07 | 0.03 | -0.01 | 1/21/2025 | 2/4/2025 4:00:01 PM EST |
| 28.00 | 0.05 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 306 | 0.68 | 0.06 | 0.03 | -0.01 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 29.00 | 0.00 | 0.15 | 0.10 | -0.10 | -50.00% | 2 | 45 | 0.65 | 0.04 | 0.02 | 0.00 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 30.00 | 0.05 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 96 | 0.78 | 0.03 | 0.02 | 0.00 | 1/29/2025 | 2/4/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 16 | 0.99 | 0.02 | 0.01 | 0.00 | 1/28/2025 | 2/4/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 17 | 0.99 | 0.01 | 0.01 | 0.00 | 1/13/2025 | 2/4/2025 4:00:01 PM EST |
| 33.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.01 | 0.01 | 0.00 | 1/24/2025 | 2/4/2025 4:00:01 PM EST |
| 34.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 24 | 1.23 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 8 | 1.46 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 36.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 4 | 2.25 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 2/4/2025 4:00:01 PM EST |
| 37.00 | 0.00 | 1.20 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 38.00 | 0.00 | 1.20 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 39.00 | 0.00 | 0.20 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 88 | 1.23 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 2/4/2025 4:00:01 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 | 0.20 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.20 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 103 | 2.13 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 2/4/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.20 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 50 | 1.87 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 2/4/2025 4:00:01 PM EST |
| 8.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 500 | 1.65 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 2/4/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.20 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.25 | % | 0 | 0 | 1.18 | -0.01 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 1 | 1.08 | -0.02 | 0.01 | 0.00 | 12/17/2024 | 2/4/2025 4:00:01 PM EST |
| 13.00 | 0.05 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 666 | 0.77 | -0.05 | 0.02 | -0.01 | 11/20/2024 | 2/4/2025 4:00:01 PM EST |
| 14.00 | 0.15 | 0.25 | 0.15 | -0.01 | -6.25% | 1 | 98 | 0.69 | -0.08 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 15.00 | 0.30 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 40 | 0.69 | -0.13 | 0.05 | -0.01 | 1/28/2025 | 2/4/2025 4:00:01 PM EST |
| 16.00 | 0.45 | 0.55 | 0.29 | 0.00 | 0.00% | 0 | 38 | 0.64 | -0.19 | 0.06 | -0.01 | 1/27/2025 | 2/4/2025 4:00:01 PM EST |
| 17.00 | 0.75 | 0.85 | 0.75 | +0.15 | +25.00% | 19 | 434 | 0.64 | -0.27 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 18.00 | 1.10 | 1.20 | 1.15 | +0.30 | +35.30% | 24 | 52 | 0.62 | -0.36 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 19.00 | 1.60 | 1.70 | 1.60 | +0.41 | +34.46% | 18 | 98 | 0.62 | -0.46 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 20.00 | 2.15 | 2.25 | 2.15 | +0.72 | +50.35% | 6 | 40 | 0.60 | -0.55 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 21.00 | 1.95 | 2.95 | 2.09 | 0.00 | 0.00% | 0 | 46 | 0.43 | -0.64 | 0.09 | -0.02 | 1/29/2025 | 2/4/2025 4:00:01 PM EST |
| 22.00 | 3.60 | 3.70 | 3.50 | +1.20 | +52.18% | 10 | 28 | 0.61 | -0.72 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 23.00 | 4.40 | 4.60 | 3.30 | 0.00 | 0.00% | 0 | 6 | 0.62 | -0.78 | 0.07 | -0.01 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 24.00 | 3.40 | 7.20 | 4.30 | 0.00 | 0.00% | 0 | 2 | 0.83 | -0.83 | 0.06 | -0.01 | 12/6/2024 | 2/4/2025 4:00:01 PM EST |
| 25.00 | 6.20 | 6.40 | 6.24 | +1.14 | +22.36% | 5 | 3 | 0.64 | -0.87 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 26.00 | 7.10 | 8.20 | 6.20 | 0.00 | 0.00% | 0 | 2 | 0.76 | -0.90 | 0.04 | -0.01 | 11/18/2024 | 2/4/2025 4:00:01 PM EST |
| 27.00 | 6.80 | 10.00 | 5.01 | 0.00 | 0.00% | 0 | 3 | 0.75 | -0.93 | 0.03 | -0.01 | 1/10/2025 | 2/4/2025 4:00:01 PM EST |
| 28.00 | 7.90 | 9.30 | 7.50 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.94 | 0.03 | -0.01 | 11/15/2024 | 2/4/2025 4:00:01 PM EST |
| 29.00 | 10.00 | 11.80 | % | 0 | 0 | 0.86 | -0.96 | 0.02 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 30.00 | 11.00 | 13.50 | 8.60 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.97 | 0.02 | 0.00 | 11/13/2024 | 2/4/2025 4:00:01 PM EST |
| 31.00 | 11.00 | 13.70 | % | 0 | 0 | 0.95 | -0.98 | 0.01 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 32.00 | 12.70 | 15.10 | % | 0 | 0 | 1.99 | -0.99 | 0.01 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 33.00 | 12.40 | 15.40 | % | 0 | 0 | 1.74 | -0.99 | 0.01 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 34.00 | 15.00 | 16.00 | % | 0 | 0 | 1.84 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 35.00 | 15.70 | 16.20 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 36.00 | 17.00 | 17.30 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 37.00 | 15.90 | 19.30 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 38.00 | 18.20 | 19.20 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 39.00 | 18.60 | 20.80 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 40.00 | 18.90 | 22.60 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST |