Options Chain for CORECIVIC INC COM (CXW) - $20.12 as of 7/29/2025 3:17:20 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.30 | 15.70 | 14.50 | 15.40 | 0.00 | 0.00% | 2.90 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:53 PM EST |
| 10.00 | 9.80 | 10.20 | 10.00 | 10.67 | 0.00 | 0.00% | 1.00 | 0 | 3 | 1.32 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/29/2025 1:58:53 PM EST |
| 13.00 | 6.80 | 7.30 | 7.05 | % | 0.54 | 0 | 0 | 0.77 | 0.99 | 0.01 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 14.00 | 5.90 | 6.20 | 6.05 | 7.18 | 0.00 | 0.00% | 0.43 | 0 | 3 | 0.75 | 0.98 | 0.01 | 0.00 | 6/13/2025 | 7/29/2025 1:58:53 PM EST |
| 15.00 | 4.90 | 5.20 | 5.05 | 5.60 | 0.00 | 0.00% | 0.34 | 0 | 82 | 0.63 | 0.95 | 0.03 | 0.00 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 16.00 | 3.90 | 4.40 | 4.15 | 4.10 | 0.00 | 0.00% | 0.26 | 0 | 8 | 0.64 | 0.91 | 0.05 | -0.01 | 4/4/2025 | 7/29/2025 1:58:53 PM EST |
| 17.00 | 3.20 | 3.50 | 3.35 | 4.70 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.49 | 0.85 | 0.07 | -0.01 | 3/25/2025 | 7/29/2025 1:58:53 PM EST |
| 18.00 | 2.45 | 2.60 | 2.53 | 2.90 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.45 | 0.76 | 0.09 | -0.01 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 19.00 | 1.80 | 1.95 | 1.88 | 1.90 | -1.80 | -48.65% | 0.10 | 1 | 31 | 0.45 | 0.65 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 20.00 | 1.25 | 1.40 | 1.33 | 1.35 | 0.00 | 0.00% | 0.07 | 27 | 60 | 0.44 | 0.53 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 21.00 | 0.85 | 0.95 | 0.90 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 346 | 0.44 | 0.41 | 0.12 | -0.01 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 22.00 | 0.55 | 0.60 | 0.58 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 382 | 0.43 | 0.31 | 0.11 | -0.01 | 7/25/2025 | 7/29/2025 1:58:53 PM EST |
| 23.00 | 0.30 | 0.40 | 0.35 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 216 | 0.42 | 0.22 | 0.09 | -0.01 | 7/22/2025 | 7/29/2025 1:58:53 PM EST |
| 24.00 | 0.15 | 0.30 | 0.23 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.42 | 0.15 | 0.07 | -0.01 | 7/23/2025 | 7/29/2025 1:58:53 PM EST |
| 25.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 148 | 0.43 | 0.10 | 0.05 | -0.01 | 7/25/2025 | 7/29/2025 1:58:53 PM EST |
| 26.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.44 | 0.07 | 0.04 | 0.00 | 7/25/2025 | 7/29/2025 1:58:53 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.04 | 0.03 | 0.00 | 6/3/2025 | 7/29/2025 1:58:53 PM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.70 | 0.02 | 0.02 | 0.00 | 7/25/2025 | 7/29/2025 1:58:53 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.02 | 0.01 | 0.00 | 5/7/2025 | 7/29/2025 1:58:53 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.63 | 0.01 | 0.01 | 0.00 | 6/16/2025 | 7/29/2025 1:58:53 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 1:58:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | -0.01 | 0.01 | 0.00 | 7/22/2025 | 7/29/2025 1:58:53 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.61 | -0.02 | 0.01 | 0.00 | 4/23/2025 | 7/29/2025 1:58:53 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 203 | 0.50 | -0.05 | 0.03 | 0.00 | 7/24/2025 | 7/29/2025 1:58:53 PM EST |
| 16.00 | 0.10 | 0.20 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.46 | -0.09 | 0.05 | -0.01 | 7/2/2025 | 7/29/2025 1:58:53 PM EST |
| 17.00 | 0.25 | 0.30 | 0.28 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 268 | 0.45 | -0.15 | 0.07 | -0.01 | 7/23/2025 | 7/29/2025 1:58:53 PM EST |
| 18.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.01 | -1.97% | 0.03 | 14 | 94 | 0.44 | -0.24 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 19.00 | 0.80 | 0.85 | 0.83 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 77 | 0.44 | -0.35 | 0.11 | -0.01 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 20.00 | 1.25 | 1.35 | 1.30 | 1.22 | 0.00 | 0.00% | 0.07 | 0 | 269 | 0.43 | -0.47 | 0.12 | -0.01 | 7/24/2025 | 7/29/2025 1:58:53 PM EST |
| 21.00 | 1.80 | 1.95 | 1.88 | 1.70 | 0.00 | 0.00% | 0.09 | 0 | 129 | 0.43 | -0.59 | 0.12 | -0.01 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 22.00 | 2.45 | 2.65 | 2.55 | 1.30 | 0.00 | 0.00% | 0.12 | 0 | 109 | 0.43 | -0.69 | 0.11 | -0.01 | 7/9/2025 | 7/29/2025 1:58:53 PM EST |
| 23.00 | 3.30 | 3.50 | 3.40 | 3.40 | 0.00 | 0.00% | 0.15 | 0 | 23 | 0.48 | -0.78 | 0.09 | -0.01 | 7/22/2025 | 7/29/2025 1:58:53 PM EST |
| 24.00 | 3.90 | 4.40 | 4.15 | 3.10 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.45 | -0.85 | 0.07 | -0.01 | 5/30/2025 | 7/29/2025 1:58:53 PM EST |
| 25.00 | 5.00 | 5.40 | 5.20 | 3.70 | 0.00 | 0.00% | 0.21 | 0 | 10 | 0.58 | -0.90 | 0.05 | -0.01 | 5/1/2025 | 7/29/2025 1:58:53 PM EST |
| 26.00 | 5.90 | 6.30 | 6.10 | 6.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.58 | -0.93 | 0.04 | 0.00 | 4/3/2025 | 7/29/2025 1:58:53 PM EST |
| 27.00 | 6.80 | 7.40 | 7.10 | 7.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.70 | -0.96 | 0.03 | 0.00 | 4/4/2025 | 7/29/2025 1:58:53 PM EST |
| 28.00 | 7.80 | 8.30 | 8.05 | 7.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.69 | -0.98 | 0.02 | 0.00 | 4/2/2025 | 7/29/2025 1:58:53 PM EST |
| 29.00 | 8.80 | 9.30 | 9.05 | % | 0.31 | 0 | 0 | 0.74 | -0.98 | 0.01 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 30.00 | 9.80 | 10.40 | 10.10 | 9.80 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 3/28/2025 | 7/29/2025 1:58:53 PM EST |
| 35.00 | 14.80 | 15.40 | 15.10 | % | 0.43 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST |