Options Chain for CORECIVIC INC COM (CXW) - $20.62 as of 3/28/2025 2:46:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 16.20 | 18.50 | 11.10 | 0.00 | 0.00% | 0 | 3 | 5.80 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 3/28/2025 3:59:46 PM EST |
| 5.00 | 15.00 | 16.50 | 9.10 | 0.00 | 0.00% | 0 | 1 | 4.07 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 3/28/2025 3:59:46 PM EST |
| 7.00 | 13.00 | 14.50 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 8.00 | 12.00 | 13.50 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 9.00 | 11.00 | 12.50 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 10.00 | 10.00 | 11.50 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 11.00 | 9.40 | 9.60 | 3.85 | 0.00 | 0.00% | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 10/14/2024 | 3/28/2025 3:59:46 PM EST |
| 12.00 | 8.40 | 8.70 | 8.50 | +0.40 | +4.94% | 1 | 52 | 0.94 | 0.99 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 13.00 | 7.40 | 7.70 | 6.90 | 0.00 | 0.00% | 0 | 1,774 | 0.93 | 0.99 | 0.01 | 0.00 | 2/4/2025 | 3/28/2025 3:59:46 PM EST |
| 14.00 | 5.50 | 6.70 | 5.80 | 0.00 | 0.00% | 0 | 41 | 0.44 | 0.98 | 0.01 | 0.00 | 2/13/2025 | 3/28/2025 3:59:46 PM EST |
| 15.00 | 5.50 | 5.70 | 5.30 | 0.00 | 0.00% | 0 | 5 | 0.60 | 0.95 | 0.03 | -0.01 | 3/13/2025 | 3/28/2025 3:59:46 PM EST |
| 16.00 | 4.60 | 4.80 | 4.67 | 0.00 | 0.00% | 0 | 17 | 0.58 | 0.91 | 0.04 | -0.01 | 3/19/2025 | 3/28/2025 3:59:46 PM EST |
| 17.00 | 2.40 | 3.90 | 3.60 | 0.00 | 0.00% | 0 | 466 | 0.57 | 0.85 | 0.06 | -0.01 | 3/19/2025 | 3/28/2025 3:59:46 PM EST |
| 18.00 | 3.00 | 3.10 | 2.05 | 0.00 | 0.00% | 0 | 91 | 0.54 | 0.78 | 0.08 | -0.01 | 2/26/2025 | 3/28/2025 3:59:46 PM EST |
| 19.00 | 2.30 | 2.50 | 2.40 | 0.00 | 0.00% | 0 | 1,041 | 0.52 | 0.69 | 0.09 | -0.01 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 20.00 | 1.70 | 1.85 | 1.75 | 0.00 | 0.00% | 0 | 221 | 0.52 | 0.59 | 0.10 | -0.02 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 21.00 | 1.20 | 1.30 | 1.39 | 0.00 | 0.00% | 0 | 119 | 0.50 | 0.48 | 0.11 | -0.02 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 22.00 | 0.85 | 0.90 | 0.90 | 0.00 | 0.00% | 0 | 1,549 | 0.49 | 0.38 | 0.10 | -0.01 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 23.00 | 0.55 | 0.65 | 0.56 | -0.09 | -13.85% | 5 | 222 | 0.49 | 0.28 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 24.00 | 0.35 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 24 | 0.49 | 0.21 | 0.08 | -0.01 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 25.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 134 | 0.48 | 0.15 | 0.06 | -0.01 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 26.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 35 | 0.51 | 0.10 | 0.05 | -0.01 | 3/26/2025 | 3/28/2025 3:59:46 PM EST |
| 27.00 | 0.00 | 0.15 | 0.29 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.07 | 0.04 | -0.01 | 2/11/2025 | 3/28/2025 3:59:46 PM EST |
| 28.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 31 | 0.58 | 0.05 | 0.03 | 0.00 | 3/24/2025 | 3/28/2025 3:59:46 PM EST |
| 29.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 52 | 0.74 | 0.03 | 0.02 | 0.00 | 3/6/2025 | 3/28/2025 3:59:46 PM EST |
| 30.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 32 | 0.85 | 0.02 | 0.01 | 0.00 | 2/28/2025 | 3/28/2025 3:59:46 PM EST |
| 31.00 | 0.00 | 0.40 | 0.85 | 0.00 | 0.00% | 0 | 12 | 0.90 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 3/28/2025 3:59:46 PM EST |
| 32.00 | 0.00 | 0.35 | % | 0 | 0 | 0.91 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 33.00 | 0.00 | 0.35 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 3/28/2025 3:59:46 PM EST |
| 34.00 | 0.00 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 3/28/2025 3:59:46 PM EST |
| 35.00 | 0.00 | 0.35 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 36.00 | 0.00 | 0.35 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 37.00 | 0.00 | 0.35 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 38.00 | 0.00 | 0.35 | 0.26 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 3/28/2025 3:59:46 PM EST |
| 39.00 | 0.00 | 0.35 | 0.01 | 0.00 | 0.00% | 0 | 303 | 1.18 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:46 PM EST |
| 40.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 17 | 1.21 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 3/28/2025 3:59:46 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 | 0.30 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 5.00 | 0.00 | 0.30 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 7.00 | 0.00 | 0.30 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 8.00 | 0.00 | 0.30 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 9.00 | 0.00 | 0.30 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.90 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 3/28/2025 3:59:46 PM EST |
| 11.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 462 | 1.16 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 3/28/2025 3:59:46 PM EST |
| 12.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 450 | 1.08 | -0.01 | 0.00 | 0.00 | 11/21/2024 | 3/28/2025 3:59:46 PM EST |
| 13.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 451 | 0.99 | -0.01 | 0.01 | 0.00 | 2/12/2025 | 3/28/2025 3:59:46 PM EST |
| 14.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 525 | 0.94 | -0.02 | 0.01 | 0.00 | 2/28/2025 | 3/28/2025 3:59:46 PM EST |
| 15.00 | 0.00 | 0.20 | 0.60 | 0.00 | 0.00% | 0 | 53 | 0.61 | -0.05 | 0.03 | -0.01 | 2/24/2025 | 3/28/2025 3:59:46 PM EST |
| 16.00 | 0.15 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 25 | 0.55 | -0.09 | 0.04 | -0.01 | 3/18/2025 | 3/28/2025 3:59:46 PM EST |
| 17.00 | 0.30 | 0.40 | 0.37 | 0.00 | 0.00% | 0 | 30 | 0.54 | -0.15 | 0.06 | -0.01 | 3/26/2025 | 3/28/2025 3:59:46 PM EST |
| 18.00 | 0.50 | 0.60 | 0.50 | -0.10 | -16.67% | 2 | 37 | 0.52 | -0.22 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 19.00 | 0.80 | 0.90 | 0.90 | +0.05 | +5.89% | 8 | 61 | 0.51 | -0.31 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 20.00 | 1.20 | 1.30 | 1.34 | +0.04 | +3.08% | 2 | 95 | 0.49 | -0.41 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 21.00 | 1.70 | 1.85 | 2.10 | 0.00 | 0.00% | 0 | 14 | 0.50 | -0.52 | 0.11 | -0.02 | 3/14/2025 | 3/28/2025 3:59:46 PM EST |
| 22.00 | 2.30 | 2.45 | % | 0 | 0 | 0.48 | -0.62 | 0.10 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 23.00 | 3.00 | 3.20 | 3.30 | 0.00 | 0.00% | 0 | 5 | 0.48 | -0.72 | 0.09 | -0.01 | 3/21/2025 | 3/28/2025 3:59:46 PM EST |
| 24.00 | 3.70 | 4.00 | % | 0 | 0 | 0.47 | -0.79 | 0.08 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 25.00 | 4.60 | 4.90 | 5.40 | 0.00 | 0.00% | 0 | 23 | 0.48 | -0.85 | 0.06 | -0.01 | 11/20/2024 | 3/28/2025 3:59:46 PM EST |
| 26.00 | 5.60 | 5.80 | % | 0 | 0 | 0.48 | -0.90 | 0.05 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 27.00 | 6.50 | 6.70 | % | 0 | 0 | 0.57 | -0.93 | 0.04 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 28.00 | 7.50 | 7.70 | 7.30 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.95 | 0.03 | 0.00 | 12/13/2024 | 3/28/2025 3:59:46 PM EST |
| 29.00 | 8.50 | 8.70 | 7.00 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.97 | 0.02 | 0.00 | 1/21/2025 | 3/28/2025 3:59:46 PM EST |
| 30.00 | 9.50 | 9.70 | % | 0 | 0 | 0.72 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 31.00 | 10.50 | 10.70 | % | 0 | 0 | 0.77 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 32.00 | 11.50 | 11.70 | % | 0 | 0 | 0.81 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 33.00 | 12.50 | 12.70 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 34.00 | 13.50 | 13.70 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 35.00 | 14.50 | 14.70 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 36.00 | 15.50 | 15.70 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 37.00 | 16.50 | 16.70 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 38.00 | 17.50 | 17.70 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 39.00 | 18.50 | 18.70 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 40.00 | 19.50 | 19.70 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST |