Options Chain for CORECIVIC INC COM (CXW) - $22.11 as of 5/27/2025 4:06:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 8.00 | 8.70 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 15.00 | 7.00 | 7.60 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 16.00 | 6.00 | 6.70 | % | 0 | 0 | 0.82 | 0.99 | 0.01 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 17.00 | 5.20 | 5.80 | % | 0 | 0 | 0.70 | 0.97 | 0.02 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 18.00 | 4.20 | 4.80 | % | 0 | 0 | 0.63 | 0.93 | 0.04 | -0.01 | 5/27/2025 1:58:58 PM EST | |||
| 19.00 | 3.50 | 3.80 | 3.80 | 0.00 | 0.00% | 0 | 220 | 0.39 | 0.88 | 0.06 | -0.01 | 5/21/2025 | 5/27/2025 1:58:58 PM EST |
| 20.00 | 2.70 | 2.95 | 2.66 | 0.00 | 0.00% | 0 | 101 | 0.40 | 0.80 | 0.08 | -0.01 | 5/13/2025 | 5/27/2025 1:58:58 PM EST |
| 21.00 | 2.00 | 2.15 | 1.75 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.71 | 0.11 | -0.01 | 5/14/2025 | 5/27/2025 1:58:58 PM EST |
| 22.00 | 1.40 | 1.55 | 1.49 | -0.07 | -4.49% | 12 | 1,644 | 0.36 | 0.59 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 23.00 | 0.90 | 1.05 | 1.01 | -0.07 | -6.49% | 4 | 45 | 0.36 | 0.47 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 24.00 | 0.55 | 0.65 | 0.55 | -0.15 | -21.43% | 6 | 799 | 0.34 | 0.34 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 25.00 | 0.30 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 34 | 0.36 | 0.24 | 0.10 | -0.01 | 5/22/2025 | 5/27/2025 1:58:58 PM EST |
| 26.00 | 0.15 | 0.25 | 0.27 | 0.00 | 0.00% | 0 | 30 | 0.35 | 0.16 | 0.08 | -0.01 | 5/22/2025 | 5/27/2025 1:58:58 PM EST |
| 27.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.10 | 0.06 | -0.01 | 5/16/2025 | 5/27/2025 1:58:58 PM EST |
| 28.00 | 0.05 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 22 | 0.44 | 0.06 | 0.04 | 0.00 | 5/22/2025 | 5/27/2025 1:58:58 PM EST |
| 29.00 | 0.00 | 0.35 | % | 0 | 0 | 0.59 | 0.03 | 0.02 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.02 | 0.02 | 0.00 | 5/9/2025 | 5/27/2025 1:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.30 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 15.00 | 0.00 | 0.35 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 16.00 | 0.00 | 0.35 | % | 0 | 0 | 0.78 | -0.01 | 0.01 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 17.00 | 0.00 | 0.25 | % | 0 | 0 | 0.61 | -0.03 | 0.02 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 18.00 | 0.10 | 0.20 | % | 0 | 0 | 0.42 | -0.07 | 0.04 | -0.01 | 5/27/2025 1:58:58 PM EST | |||
| 19.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.12 | 0.06 | -0.01 | 5/21/2025 | 5/27/2025 1:58:58 PM EST |
| 20.00 | 0.35 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 8 | 0.41 | -0.20 | 0.08 | -0.01 | 5/22/2025 | 5/27/2025 1:58:58 PM EST |
| 21.00 | 0.60 | 0.75 | 1.25 | 0.00 | 0.00% | 0 | 13 | 0.38 | -0.29 | 0.11 | -0.01 | 5/9/2025 | 5/27/2025 1:58:58 PM EST |
| 22.00 | 0.95 | 1.10 | 1.60 | 0.00 | 0.00% | 0 | 8 | 0.37 | -0.41 | 0.12 | -0.01 | 5/14/2025 | 5/27/2025 1:58:58 PM EST |
| 23.00 | 1.45 | 1.60 | 1.25 | 0.00 | 0.00% | 0 | 10 | 0.37 | -0.53 | 0.13 | -0.01 | 5/20/2025 | 5/27/2025 1:58:58 PM EST |
| 24.00 | 2.10 | 2.25 | 2.25 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.66 | 0.12 | -0.01 | 5/6/2025 | 5/27/2025 1:58:58 PM EST |
| 25.00 | 2.85 | 3.00 | % | 0 | 0 | 0.37 | -0.76 | 0.10 | -0.01 | 5/27/2025 1:58:58 PM EST | |||
| 26.00 | 3.50 | 4.20 | % | 0 | 0 | 0.55 | -0.84 | 0.08 | -0.01 | 5/27/2025 1:58:58 PM EST | |||
| 27.00 | 4.60 | 5.00 | % | 0 | 0 | 0.44 | -0.90 | 0.06 | -0.01 | 5/27/2025 1:58:58 PM EST | |||
| 28.00 | 5.40 | 6.00 | % | 0 | 0 | 0.60 | -0.94 | 0.04 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 29.00 | 6.40 | 7.10 | % | 0 | 0 | 0.67 | -0.97 | 0.02 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 30.00 | 7.40 | 8.00 | % | 0 | 0 | 0.68 | -0.98 | 0.02 | 0.00 | 5/27/2025 1:58:58 PM EST |