Options Chain for CORECIVIC INC COM (CXW) - $22.01 as of 11/20/2024 3:56:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 17.80 | 21.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 5.00 | 15.10 | 19.00 | % | 0 | 0 | 6.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 6.00 | 14.80 | 18.00 | % | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 7.00 | 13.80 | 16.80 | 7.76 | 0.00 | 0.00% | 0 | 10 | 5.02 | 1.00 | 0.00 | 0.00 | 7/18/2024 | 11/20/2024 4:00:00 PM EST |
| 8.00 | 12.80 | 15.80 | % | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 9.00 | 11.90 | 14.40 | 6.00 | 0.00 | 0.00% | 0 | 34 | 4.01 | 1.00 | 0.00 | 0.00 | 7/18/2024 | 11/20/2024 4:00:00 PM EST |
| 10.00 | 10.90 | 13.40 | 12.50 | 0.00 | 0.00% | 0 | 82 | 3.61 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 11.00 | 10.00 | 12.30 | 6.60 | 0.00 | 0.00% | 0 | 33 | 3.17 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:00 PM EST |
| 12.00 | 9.00 | 10.80 | 10.10 | 0.00 | 0.00% | 0 | 823 | 2.39 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 13.00 | 7.10 | 10.90 | 9.80 | 0.00 | 0.00% | 0 | 2,224 | 1.17 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:00 PM EST |
| 14.00 | 7.40 | 7.70 | 7.45 | 0.00 | 0.00% | 0 | 319 | 1.02 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 15.00 | 6.40 | 6.70 | 6.50 | -0.53 | -7.54% | 15 | 1,896 | 0.88 | 0.99 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 16.00 | 5.50 | 5.70 | 5.46 | 0.00 | 0.00% | 0 | 257 | 0.74 | 0.97 | 0.02 | -0.01 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 17.00 | 4.50 | 4.80 | 4.50 | +0.46 | +11.39% | 7 | 153 | 0.71 | 0.93 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 18.00 | 3.60 | 5.70 | 4.13 | 0.00 | 0.00% | 0 | 152 | 0.59 | 0.88 | 0.06 | -0.01 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 19.00 | 2.85 | 3.00 | 3.16 | 0.00 | 0.00% | 0 | 308 | 0.57 | 0.81 | 0.09 | -0.02 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 20.00 | 2.15 | 2.25 | 2.10 | -0.25 | -10.64% | 6 | 800 | 0.56 | 0.71 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 21.00 | 1.50 | 1.65 | 1.52 | -0.39 | -20.42% | 6 | 377 | 0.54 | 0.59 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 22.00 | 1.05 | 1.15 | 1.12 | -0.24 | -17.65% | 25 | 489 | 0.54 | 0.47 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 23.00 | 0.70 | 0.80 | 0.70 | -0.20 | -22.23% | 4 | 2,254 | 0.54 | 0.36 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 24.00 | 0.45 | 0.55 | 0.50 | -0.07 | -12.29% | 9 | 2,177 | 0.54 | 0.27 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 25.00 | 0.30 | 0.40 | 0.32 | -0.09 | -21.96% | 26 | 1,390 | 0.55 | 0.20 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 26.00 | 0.15 | 0.30 | 0.22 | -0.05 | -18.52% | 1 | 359 | 0.56 | 0.15 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 27.00 | 0.15 | 0.20 | 0.15 | -0.05 | -25.00% | 10 | 1,239 | 0.60 | 0.11 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 28.00 | 0.05 | 0.20 | 0.12 | -0.04 | -25.00% | 21 | 2,940 | 0.61 | 0.08 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 29.00 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 149 | 0.71 | 0.05 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 30.00 | 0.05 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 358 | 0.81 | 0.04 | 0.02 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 31.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 33 | 1.28 | 0.01 | 0.01 | 0.00 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 32.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 121 | 1.34 | 0.01 | 0.01 | 0.00 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 33.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 1,003 | 1.41 | 0.01 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 34.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 78 | 1.46 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 36.00 | 0.00 | 1.35 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 37.00 | 0.00 | 1.35 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 38.00 | 0.00 | 1.35 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 39.00 | 0.00 | 1.35 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 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 | 0.70 | % | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 4.49 | 0.00 | 0.00 | 0.00 | 2/15/2024 | 11/20/2024 4:00:00 PM EST |
| 6.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 239 | 3.94 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:00 PM EST |
| 7.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 220 | 3.50 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 4:00:00 PM EST |
| 8.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 225 | 3.12 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:00 PM EST |
| 9.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 135 | 2.79 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:00 PM EST |
| 10.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,063 | 2.51 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:00 PM EST |
| 11.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 558 | 1.56 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:00 PM EST |
| 12.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 245 | 2.02 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 13.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 184 | 1.80 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:00 PM EST |
| 14.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 122 | 0.80 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:00 PM EST |
| 15.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 310 | 0.86 | -0.01 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 16.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 246 | 0.79 | -0.03 | 0.02 | -0.01 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 830 | 0.56 | -0.07 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 18.00 | 0.15 | 0.50 | 0.18 | -0.10 | -35.72% | 3 | 233 | 0.55 | -0.12 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 19.00 | 0.30 | 0.40 | 0.37 | +0.06 | +19.36% | 4 | 149 | 0.54 | -0.19 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 20.00 | 0.60 | 0.65 | 0.65 | +0.15 | +30.00% | 99 | 906 | 0.52 | -0.29 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 21.00 | 1.00 | 1.10 | 0.83 | 0.00 | 0.00% | 0 | 184 | 0.53 | -0.41 | 0.13 | -0.02 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 22.00 | 1.50 | 1.65 | 1.65 | +0.25 | +17.86% | 5 | 374 | 0.53 | -0.53 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 23.00 | 2.15 | 2.25 | 1.95 | 0.00 | 0.00% | 0 | 116 | 0.53 | -0.64 | 0.11 | -0.02 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 24.00 | 1.50 | 3.10 | 3.30 | 0.00 | 0.00% | 0 | 28 | 0.54 | -0.73 | 0.10 | -0.02 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 25.00 | 3.70 | 3.90 | 4.20 | 0.00 | 0.00% | 0 | 16 | 0.53 | -0.80 | 0.08 | -0.02 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 26.00 | 4.60 | 4.80 | 3.00 | 0.00 | 0.00% | 0 | 4 | 0.53 | -0.85 | 0.06 | -0.01 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 27.00 | 5.50 | 6.20 | 5.20 | 0.00 | 0.00% | 0 | 2 | 0.75 | -0.89 | 0.05 | -0.01 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 28.00 | 6.50 | 8.20 | 6.30 | 0.00 | 0.00% | 0 | 1 | 1.68 | -0.92 | 0.04 | -0.01 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 29.00 | 7.40 | 8.20 | % | 0 | 0 | 1.25 | -0.95 | 0.03 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 30.00 | 8.40 | 10.10 | 5.80 | 0.00 | 0.00% | 0 | 3 | 1.63 | -0.96 | 0.02 | 0.00 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 31.00 | 9.40 | 11.10 | % | 0 | 0 | 1.70 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 32.00 | 10.20 | 11.90 | % | 0 | 0 | 1.68 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 33.00 | 11.30 | 13.10 | % | 0 | 0 | 1.85 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 34.00 | 12.40 | 14.10 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 35.00 | 13.40 | 15.10 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 36.00 | 13.30 | 15.90 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 37.00 | 14.20 | 17.20 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 38.00 | 15.20 | 18.10 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 39.00 | 15.80 | 19.20 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 40.00 | 16.90 | 20.20 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |