Options Chain for CORECIVIC INC COM (CXW) - $18.53 as of 2/21/2025 3:18:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 13.30 | 16.50 | 20.59 | 0.00 | 0.00% | 0 | 8 | 6.02 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 3:59:58 PM EST |
| 4.00 | 12.30 | 15.70 | 14.87 | 0.00 | 0.00% | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:58 PM EST |
| 5.00 | 11.30 | 14.80 | % | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 6.00 | 10.30 | 13.60 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 7.00 | 9.30 | 12.60 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 8.00 | 8.30 | 11.60 | 5.83 | 0.00 | 0.00% | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 8/21/2024 | 2/21/2025 3:59:58 PM EST |
| 9.00 | 9.00 | 9.90 | 9.50 | 0.00 | 0.00% | 0 | 223 | 1.15 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:58 PM EST |
| 10.00 | 8.00 | 9.10 | 10.00 | 0.00 | 0.00% | 0 | 11 | 0.99 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 2/21/2025 3:59:58 PM EST |
| 11.00 | 5.50 | 7.30 | 7.72 | 0.00 | 0.00% | 0 | 1,034 | 0.97 | 0.99 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 12.00 | 6.10 | 6.30 | 2.95 | 0.00 | 0.00% | 0 | 7 | 0.83 | 0.97 | 0.01 | 0.00 | 11/4/2024 | 2/21/2025 3:59:58 PM EST |
| 13.00 | 5.20 | 5.40 | 6.30 | 0.00 | 0.00% | 0 | 1,779 | 0.61 | 0.94 | 0.03 | -0.01 | 2/13/2025 | 2/21/2025 3:59:58 PM EST |
| 14.00 | 4.30 | 4.50 | 6.35 | 0.00 | 0.00% | 0 | 89 | 0.61 | 0.90 | 0.04 | -0.01 | 2/3/2025 | 2/21/2025 3:59:58 PM EST |
| 15.00 | 2.35 | 4.70 | 4.55 | 0.00 | 0.00% | 0 | 50 | 0.65 | 0.84 | 0.06 | -0.01 | 2/10/2025 | 2/21/2025 3:59:58 PM EST |
| 16.00 | 2.65 | 2.90 | 6.53 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.76 | 0.08 | -0.01 | 12/17/2024 | 2/21/2025 3:59:58 PM EST |
| 17.00 | 2.05 | 2.25 | 2.12 | -1.28 | -37.65% | 2 | 215 | 0.55 | 0.66 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 18.00 | 1.50 | 1.70 | 2.00 | 0.00 | 0.00% | 0 | 13 | 0.55 | 0.56 | 0.11 | -0.01 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 19.00 | 1.10 | 1.20 | 1.20 | -0.45 | -27.28% | 511 | 524 | 0.53 | 0.45 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 20.00 | 0.75 | 0.85 | 0.87 | -0.48 | -35.56% | 7 | 2,989 | 0.53 | 0.35 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 21.00 | 0.50 | 0.60 | 0.53 | -0.32 | -37.65% | 1 | 242 | 0.52 | 0.26 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 22.00 | 0.35 | 0.45 | 0.65 | 0.00 | 0.00% | 0 | 417 | 0.54 | 0.19 | 0.08 | -0.01 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 23.00 | 0.20 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 287 | 0.54 | 0.14 | 0.06 | -0.01 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 24.00 | 0.15 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 121 | 0.60 | 0.09 | 0.05 | -0.01 | 2/12/2025 | 2/21/2025 3:59:58 PM EST |
| 25.00 | 0.10 | 0.25 | 0.15 | +0.05 | +50.00% | 1 | 145 | 0.58 | 0.07 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.20 | 0.55 | 0.00 | 0.00% | 0 | 30 | 0.66 | 0.05 | 0.03 | 0.00 | 1/29/2025 | 2/21/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 135 | 0.82 | 0.03 | 0.02 | 0.00 | 2/13/2025 | 2/21/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 0.55 | 1.21 | 0.00 | 0.00% | 0 | 6 | 0.99 | 0.02 | 0.01 | 0.00 | 1/17/2025 | 2/21/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 2/21/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.45 | 0.63 | 0.00 | 0.00% | 0 | 3 | 1.03 | 0.01 | 0.01 | 0.00 | 12/31/2024 | 2/21/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 38 | 1.07 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 0.45 | 0.26 | 0.00 | 0.00% | 0 | 16 | 1.12 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 0.45 | 0.73 | 0.00 | 0.00% | 0 | 6 | 1.16 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 2/21/2025 3:59:58 PM EST |
| 34.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 5 | 1.16 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.40 | 0.34 | 0.00 | 0.00% | 0 | 22 | 1.20 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 2/21/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 2/21/2025 3:59:58 PM EST |
| 37.00 | 0.00 | 0.40 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 38.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 235 | 1.30 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 2/21/2025 3:59:58 PM EST |
| 39.00 | 0.00 | 0.40 | 1.05 | 0.00 | 0.00% | 0 | 5 | 1.33 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 2/21/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.36 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 2/21/2025 3:59:58 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 | 0.35 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.07 | 0.00 | 0.00% | 0 | 56 | 2.89 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 2/21/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 424 | 1.87 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 2/21/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 28 | 2.51 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 2/21/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.40 | 0.24 | 0.00 | 0.00% | 0 | 196 | 1.95 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 2/21/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 2/21/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.40 | 0.08 | 0.00 | 0.00% | 0 | 3 | 1.50 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.45 | 0.85 | 0.00 | 0.00% | 0 | 2 | 1.19 | -0.01 | 0.01 | 0.00 | 10/28/2024 | 2/21/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 10 | 1.06 | -0.03 | 0.01 | 0.00 | 12/24/2024 | 2/21/2025 3:59:58 PM EST |
| 13.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 545 | 0.63 | -0.06 | 0.03 | -0.01 | 12/24/2024 | 2/21/2025 3:59:58 PM EST |
| 14.00 | 0.20 | 0.30 | 0.25 | -0.22 | -46.81% | 2 | 16 | 0.60 | -0.10 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 15.00 | 0.35 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 113 | 0.58 | -0.16 | 0.06 | -0.01 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 16.00 | 0.60 | 0.70 | 0.90 | 0.00 | 0.00% | 0 | 23 | 0.56 | -0.24 | 0.08 | -0.01 | 2/11/2025 | 2/21/2025 3:59:58 PM EST |
| 17.00 | 0.90 | 1.05 | 1.10 | +0.30 | +37.50% | 120 | 2,357 | 0.54 | -0.34 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 18.00 | 1.40 | 1.50 | 1.60 | +0.60 | +60.00% | 4 | 72 | 0.54 | -0.44 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 19.00 | 1.90 | 2.05 | 2.30 | 0.00 | 0.00% | 0 | 19 | 0.52 | -0.55 | 0.11 | -0.01 | 2/7/2025 | 2/21/2025 3:59:58 PM EST |
| 20.00 | 2.55 | 2.75 | 2.55 | 0.00 | 0.00% | 0 | 32 | 0.52 | -0.65 | 0.10 | -0.01 | 2/4/2025 | 2/21/2025 3:59:58 PM EST |
| 21.00 | 3.30 | 3.50 | 3.16 | 0.00 | 0.00% | 0 | 52 | 1.06 | -0.74 | 0.09 | -0.01 | 2/4/2025 | 2/21/2025 3:59:58 PM EST |
| 22.00 | 4.10 | 4.50 | 1.99 | 0.00 | 0.00% | 0 | 12 | 0.55 | -0.81 | 0.08 | -0.01 | 1/23/2025 | 2/21/2025 3:59:58 PM EST |
| 23.00 | 4.70 | 5.30 | 4.78 | +0.31 | +6.94% | 1 | 2 | 0.41 | -0.86 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 24.00 | 4.40 | 6.30 | % | 0 | 0 | 0.36 | -0.91 | 0.05 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 25.00 | 6.10 | 7.10 | 4.30 | 0.00 | 0.00% | 0 | 2 | 0.09 | -0.93 | 0.04 | 0.00 | 1/23/2025 | 2/21/2025 3:59:58 PM EST |
| 26.00 | 7.70 | 9.70 | % | 0 | 0 | 0.81 | -0.95 | 0.03 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 27.00 | 8.90 | 9.10 | % | 0 | 0 | 0.80 | -0.97 | 0.02 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 28.00 | 8.90 | 10.10 | 8.40 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.98 | 0.01 | 0.00 | 2/13/2025 | 2/21/2025 3:59:58 PM EST |
| 29.00 | 9.60 | 12.80 | % | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 30.00 | 11.00 | 13.00 | 8.10 | 0.00 | 0.00% | 0 | 0 | 1.39 | -0.99 | 0.01 | 0.00 | 11/12/2024 | 2/21/2025 3:59:58 PM EST |
| 31.00 | 12.10 | 13.50 | 9.30 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 2/21/2025 3:59:58 PM EST |
| 32.00 | 13.10 | 14.10 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 33.00 | 14.80 | 15.10 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 34.00 | 15.20 | 16.10 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 35.00 | 16.80 | 17.10 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 36.00 | 17.00 | 18.20 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 37.00 | 17.90 | 19.70 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 38.00 | 19.30 | 20.60 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 39.00 | 19.80 | 21.70 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 40.00 | 21.70 | 22.20 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST |