Options Chain for CORECIVIC INC COM (CXW) - $22.89 as of 5/5/2025 2:53:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 19.50 | 20.20 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 5.00 | 17.80 | 18.30 | 17.08 | 0.00 | 0.00% | 0 | 2 | 3.00 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 5/5/2025 3:59:46 PM EST |
| 6.00 | 16.60 | 17.30 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 7.00 | 15.60 | 16.30 | 10.70 | 0.00 | 0.00% | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 5/5/2025 3:59:46 PM EST |
| 8.00 | 14.60 | 15.20 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 9.00 | 13.60 | 14.20 | 11.50 | 0.00 | 0.00% | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 3:59:46 PM EST |
| 10.00 | 12.60 | 13.30 | 4.49 | 0.00 | 0.00% | 0 | 2 | 1.66 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 5/5/2025 3:59:46 PM EST |
| 11.00 | 11.60 | 12.40 | 10.72 | 0.00 | 0.00% | 0 | 3 | 1.60 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:46 PM EST |
| 12.00 | 10.90 | 11.20 | 8.20 | 0.00 | 0.00% | 0 | 453 | 2.39 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:46 PM EST |
| 13.00 | 9.30 | 10.30 | 7.60 | 0.00 | 0.00% | 0 | 43 | 1.80 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 5/5/2025 3:59:46 PM EST |
| 14.00 | 8.60 | 9.60 | 5.90 | 0.00 | 0.00% | 0 | 5 | 0.93 | 0.99 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:46 PM EST |
| 15.00 | 6.50 | 9.20 | 6.75 | 0.00 | 0.00% | 0 | 150 | 0.81 | 0.99 | 0.01 | 0.00 | 4/11/2025 | 5/5/2025 3:59:46 PM EST |
| 16.00 | 6.60 | 7.50 | 3.80 | 0.00 | 0.00% | 0 | 10 | 0.56 | 0.97 | 0.01 | -0.01 | 3/6/2025 | 5/5/2025 3:59:46 PM EST |
| 17.00 | 5.90 | 6.30 | 5.20 | 0.00 | 0.00% | 0 | 41 | 0.43 | 0.94 | 0.02 | -0.01 | 4/16/2025 | 5/5/2025 3:59:46 PM EST |
| 18.00 | 5.10 | 5.30 | 5.10 | 0.00 | 0.00% | 0 | 25 | 0.48 | 0.91 | 0.04 | -0.01 | 4/30/2025 | 5/5/2025 3:59:46 PM EST |
| 19.00 | 4.30 | 4.50 | 4.45 | 0.00 | 0.00% | 0 | 13 | 0.52 | 0.87 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 20.00 | 3.50 | 3.60 | 3.70 | 0.00 | 0.00% | 0 | 103 | 0.47 | 0.81 | 0.06 | -0.02 | 5/1/2025 | 5/5/2025 3:59:46 PM EST |
| 21.00 | 2.65 | 4.10 | 3.00 | 0.00 | 0.00% | 0 | 21 | 0.41 | 0.73 | 0.08 | -0.02 | 5/1/2025 | 5/5/2025 3:59:46 PM EST |
| 22.00 | 2.05 | 2.20 | 1.80 | 0.00 | 0.00% | 0 | 334 | 0.47 | 0.65 | 0.09 | -0.02 | 4/30/2025 | 5/5/2025 3:59:46 PM EST |
| 23.00 | 1.50 | 1.65 | 1.70 | -0.08 | -4.50% | 2 | 302 | 0.46 | 0.55 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 24.00 | 1.05 | 1.20 | 1.15 | -0.11 | -8.73% | 2 | 1,996 | 0.46 | 0.44 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 25.00 | 0.70 | 0.85 | 0.80 | -0.02 | -2.44% | 1 | 417 | 0.45 | 0.34 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 26.00 | 0.50 | 0.60 | 0.50 | -0.15 | -23.08% | 2 | 147 | 0.46 | 0.26 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 27.00 | 0.30 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 8 | 0.45 | 0.18 | 0.07 | -0.01 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 28.00 | 0.15 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 54 | 0.45 | 0.13 | 0.06 | -0.01 | 4/29/2025 | 5/5/2025 3:59:46 PM EST |
| 29.00 | 0.10 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 71 | 0.45 | 0.08 | 0.04 | -0.01 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 30.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 70 | 0.45 | 0.05 | 0.03 | 0.00 | 4/22/2025 | 5/5/2025 3:59:46 PM EST |
| 31.00 | 0.00 | 0.55 | 0.13 | 0.00 | 0.00% | 0 | 39 | 0.78 | 0.04 | 0.02 | 0.00 | 3/4/2025 | 5/5/2025 3:59:46 PM EST |
| 32.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.02 | 0.01 | 0.00 | 4/11/2025 | 5/5/2025 3:59:46 PM EST |
| 33.00 | 0.00 | 0.45 | 0.23 | 0.00 | 0.00% | 0 | 63 | 0.83 | 0.01 | 0.01 | 0.00 | 4/24/2025 | 5/5/2025 3:59:46 PM EST |
| 34.00 | 0.00 | 0.45 | 0.56 | 0.00 | 0.00% | 0 | 6 | 0.88 | 0.01 | 0.01 | 0.00 | 1/24/2025 | 5/5/2025 3:59:46 PM EST |
| 35.00 | 0.00 | 0.40 | 0.32 | 0.00 | 0.00% | 0 | 86 | 0.90 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 5/5/2025 3:59:46 PM EST |
| 36.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:46 PM EST |
| 37.00 | 0.00 | 0.40 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 38.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 11 | 1.02 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 5/5/2025 3:59:46 PM EST |
| 39.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 34 | 1.05 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 5/5/2025 3:59:46 PM EST |
| 40.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1,260 | 0.93 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 5/5/2025 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 | 0.35 | % | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 5.00 | 0.00 | 0.35 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 6.00 | 0.00 | 0.35 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 7.00 | 0.00 | 0.35 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 8.00 | 0.00 | 0.35 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 9.00 | 0.00 | 0.35 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 50 | 1.79 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 5/5/2025 3:59:46 PM EST |
| 11.00 | 0.00 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 25 | 1.61 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 5/5/2025 3:59:46 PM EST |
| 12.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 450 | 1.45 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 5/5/2025 3:59:46 PM EST |
| 13.00 | 0.00 | 0.45 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 1.25 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.36 | 0.00 | 0.00% | 0 | 63 | 1.11 | -0.01 | 0.01 | 0.00 | 4/4/2025 | 5/5/2025 3:59:46 PM EST |
| 16.00 | 0.05 | 0.55 | 0.27 | 0.00 | 0.00% | 0 | 70 | 0.79 | -0.03 | 0.01 | -0.01 | 4/16/2025 | 5/5/2025 3:59:46 PM EST |
| 17.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 678 | 0.61 | -0.06 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 18.00 | 0.20 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 71 | 0.58 | -0.09 | 0.04 | -0.01 | 5/1/2025 | 5/5/2025 3:59:46 PM EST |
| 19.00 | 0.25 | 0.40 | 0.35 | -0.01 | -2.78% | 1 | 50 | 0.55 | -0.13 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 20.00 | 0.45 | 0.55 | 0.50 | -0.05 | -9.10% | 1 | 295 | 0.53 | -0.19 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 21.00 | 0.70 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 44 | 0.51 | -0.27 | 0.08 | -0.02 | 5/1/2025 | 5/5/2025 3:59:46 PM EST |
| 22.00 | 1.00 | 1.10 | 1.05 | -0.45 | -30.00% | 5 | 13 | 0.49 | -0.35 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 23.00 | 1.45 | 1.55 | 1.95 | 0.00 | 0.00% | 0 | 11 | 0.48 | -0.45 | 0.10 | -0.02 | 4/30/2025 | 5/5/2025 3:59:46 PM EST |
| 24.00 | 2.00 | 2.15 | 2.40 | 0.00 | 0.00% | 0 | 17 | 0.48 | -0.56 | 0.11 | -0.02 | 4/30/2025 | 5/5/2025 3:59:46 PM EST |
| 25.00 | 2.65 | 2.80 | 4.70 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.66 | 0.10 | -0.02 | 4/3/2025 | 5/5/2025 3:59:46 PM EST |
| 26.00 | 3.40 | 3.60 | 5.60 | 0.00 | 0.00% | 0 | 4 | 0.48 | -0.74 | 0.09 | -0.01 | 4/3/2025 | 5/5/2025 3:59:46 PM EST |
| 27.00 | 4.20 | 4.40 | % | 0 | 0 | 0.47 | -0.82 | 0.07 | -0.01 | 5/5/2025 3:59:46 PM EST | |||
| 28.00 | 4.90 | 5.50 | % | 0 | 0 | 0.47 | -0.87 | 0.06 | -0.01 | 5/5/2025 3:59:46 PM EST | |||
| 29.00 | 5.60 | 6.50 | 7.11 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.92 | 0.04 | -0.01 | 4/15/2025 | 5/5/2025 3:59:46 PM EST |
| 30.00 | 6.60 | 7.30 | % | 0 | 0 | 0.65 | -0.95 | 0.03 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 31.00 | 7.60 | 8.30 | 11.90 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.96 | 0.02 | 0.00 | 4/7/2025 | 5/5/2025 3:59:46 PM EST |
| 32.00 | 8.60 | 9.30 | % | 0 | 0 | 0.75 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 33.00 | 8.50 | 10.30 | 13.10 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 3/18/2025 | 5/5/2025 3:59:46 PM EST |
| 34.00 | 10.80 | 11.40 | % | 0 | 0 | 0.91 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 35.00 | 11.70 | 12.30 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 36.00 | 12.70 | 13.40 | 13.80 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 5/5/2025 3:59:46 PM EST |
| 37.00 | 13.70 | 14.40 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 38.00 | 14.70 | 15.30 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 39.00 | 15.60 | 16.50 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 40.00 | 16.60 | 17.50 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST |