Options Chain for CORECIVIC INC COM (CXW) - $13.20 as of 9/6/2024 3:36:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.40 | 11.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 5.00 | 7.40 | 9.40 | % | 0 | 0 | 6.84 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 6.00 | 5.60 | 8.30 | % | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 7.00 | 4.90 | 7.30 | 7.40 | 0.00 | 0.00% | 0 | 2 | 4.86 | 1.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 3:59:53 PM EST |
| 8.00 | 4.00 | 6.50 | 3.60 | 0.00 | 0.00% | 0 | 1 | 4.29 | 1.00 | 0.00 | 0.00 | 6/21/2024 | 9/6/2024 3:59:53 PM EST |
| 9.00 | 3.70 | 5.30 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 10.00 | 2.05 | 4.40 | 3.75 | 0.00 | 0.00% | 0 | 2 | 2.90 | 1.00 | 0.01 | 0.00 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 11.00 | 2.05 | 2.40 | 2.62 | 0.00 | 0.00% | 0 | 45 | 2.71 | 0.96 | 0.06 | -0.01 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 12.00 | 1.15 | 1.30 | 1.10 | 0.00 | 0.00% | 0 | 210 | 0.61 | 0.82 | 0.20 | -0.01 | 8/19/2024 | 9/6/2024 3:59:53 PM EST |
| 13.00 | 0.50 | 0.55 | 1.15 | 0.00 | 0.00% | 0 | 139 | 0.46 | 0.55 | 0.34 | -0.02 | 8/28/2024 | 9/6/2024 3:59:53 PM EST |
| 14.00 | 0.10 | 0.20 | 0.10 | -0.10 | -50.00% | 35 | 233 | 0.44 | 0.23 | 0.28 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 27 | 221 | 0.60 | 0.06 | 0.11 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 16.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 117 | 1.90 | 0.01 | 0.02 | 0.00 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 17.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 130 | 0.81 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 18.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 152 | 2.06 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 19.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 118 | 2.24 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 20.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 68 | 2.40 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:53 PM EST |
| 21.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 22.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 21 | 1.83 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:53 PM EST |
| 25.00 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 6 | 1.66 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:53 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 | 0.65 | % | 0 | 0 | 7.54 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 193 | 2.19 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:53 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 488 | 1.80 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 9/6/2024 3:59:53 PM EST |
| 8.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 305 | 3.17 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 9/6/2024 3:59:53 PM EST |
| 9.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 922 | 1.50 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 10.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 274 | 2.36 | 0.00 | 0.01 | 0.00 | 8/26/2024 | 9/6/2024 3:59:53 PM EST |
| 11.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 267 | 0.75 | -0.04 | 0.06 | -0.01 | 8/23/2024 | 9/6/2024 3:59:53 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 828 | 0.46 | -0.18 | 0.20 | -0.01 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 13.00 | 0.35 | 0.45 | 0.46 | +0.08 | +21.06% | 1 | 247 | 0.44 | -0.45 | 0.34 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 14.00 | 1.00 | 1.10 | 0.74 | 0.00 | 0.00% | 0 | 131 | 0.44 | -0.77 | 0.28 | -0.01 | 8/28/2024 | 9/6/2024 3:59:53 PM EST |
| 15.00 | 1.25 | 2.95 | 1.60 | 0.00 | 0.00% | 0 | 246 | 0.68 | -0.94 | 0.11 | 0.00 | 8/22/2024 | 9/6/2024 3:59:53 PM EST |
| 16.00 | 1.30 | 4.70 | 3.10 | 0.00 | 0.00% | 0 | 2 | 1.11 | -0.99 | 0.02 | 0.00 | 8/20/2024 | 9/6/2024 3:59:53 PM EST |
| 17.00 | 3.80 | 4.00 | 3.30 | 0.00 | 0.00% | 0 | 142 | 1.15 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:53 PM EST |
| 18.00 | 3.60 | 6.40 | 3.50 | 0.00 | 0.00% | 0 | 183 | 1.63 | -1.00 | 0.00 | 0.00 | 6/10/2024 | 9/6/2024 3:59:53 PM EST |
| 19.00 | 4.60 | 7.10 | 5.30 | 0.00 | 0.00% | 0 | 3 | 1.79 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:53 PM EST |
| 20.00 | 6.70 | 7.20 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 21.00 | 7.70 | 8.60 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 22.00 | 8.70 | 9.20 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 25.00 | 10.40 | 12.10 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |