Options Chain for CORECIVIC INC COM (CXW) - $14.87 as of 4/18/2024 9:19:56 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.70 | 15.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 9:59:02 AM EST | |||
| 2.00 | 12.80 | 13.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 9:59:02 AM EST | |||
| 3.00 | 11.80 | 12.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 9:59:02 AM EST | |||
| 4.00 | 10.80 | 11.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 9:59:02 AM EST | |||
| 5.00 | 9.80 | 10.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 9:59:02 AM EST | |||
| 6.00 | 8.80 | 9.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/18/2024 9:59:02 AM EST | |||
| 7.00 | 7.80 | 8.10 | % | 0 | 0 | 9.58 | 1.00 | 0.00 | -0.01 | 4/18/2024 9:59:02 AM EST | |||
| 8.00 | 6.80 | 7.10 | % | 0 | 0 | 8.14 | 1.00 | 0.00 | -0.01 | 4/18/2024 9:59:02 AM EST | |||
| 9.00 | 5.70 | 6.10 | % | 0 | 0 | 5.91 | 1.00 | 0.00 | -0.01 | 4/18/2024 9:59:02 AM EST | |||
| 10.00 | 4.90 | 5.10 | 4.96 | +0.23 | +4.87% | 1 | 1 | 5.68 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 9:59:02 AM EST |
| 11.00 | 3.90 | 4.10 | % | 0 | 0 | 3.91 | 1.00 | 0.00 | -0.01 | 4/18/2024 9:59:02 AM EST | |||
| 12.00 | 2.85 | 3.10 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | -0.01 | 4/18/2024 9:59:02 AM EST | |||
| 13.00 | 1.90 | 2.05 | 3.09 | 0.00 | 0.00% | 0 | 4 | 1.84 | 1.00 | 0.00 | -0.01 | 3/21/2024 | 4/18/2024 9:59:02 AM EST |
| 14.00 | 0.85 | 1.10 | 1.29 | 0.00 | 0.00% | 0 | 47 | 1.46 | 0.99 | 0.07 | -0.02 | 4/16/2024 | 4/18/2024 9:59:02 AM EST |
| 15.00 | 0.05 | 0.15 | 0.39 | 0.00 | 0.00% | 0 | 1,255 | 0.41 | 0.40 | 1.00 | -0.06 | 4/16/2024 | 4/18/2024 9:59:02 AM EST |
| 16.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 629 | 3.41 | 0.00 | 0.02 | 0.00 | 4/17/2024 | 4/18/2024 9:59:02 AM EST |
| 17.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 81 | 1.59 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/18/2024 9:59:02 AM EST |
| 18.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 89 | 2.08 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/18/2024 9:59:02 AM EST |
| 19.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 5.68 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/18/2024 9:59:02 AM EST |
| 20.00 | 0.00 | 0.70 | % | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 4/18/2024 9:59:02 AM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 6.81 | 0.00 | 0.00 | 0.00 | 4/18/2024 9:59:02 AM EST | |||
| 22.00 | 0.00 | 0.05 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 4/18/2024 9:59:02 AM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 9:59:02 AM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 9:59:02 AM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 9:59:02 AM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 9:59:02 AM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 9:59:02 AM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 9:59:02 AM EST | |||
| 29.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 9:59:02 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 9:59:02 AM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 9:59:02 AM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 9:59:02 AM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 9:59:02 AM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 9:59:02 AM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/18/2024 9:59:02 AM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/18/2024 9:59:02 AM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/18/2024 9:59:02 AM EST | |||
| 9.00 | 0.00 | 0.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/18/2024 9:59:02 AM EST | |||
| 10.00 | 0.00 | 0.15 | % | 0 | 0 | 8.64 | 0.00 | 0.00 | -0.01 | 4/18/2024 9:59:02 AM EST | |||
| 11.00 | 0.00 | 0.15 | % | 0 | 0 | 7.23 | 0.00 | 0.00 | -0.01 | 4/18/2024 9:59:02 AM EST | |||
| 12.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 2 | 5.91 | 0.00 | 0.00 | -0.01 | 2/26/2024 | 4/18/2024 9:59:02 AM EST |
| 13.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 18 | 4.64 | 0.00 | 0.00 | -0.01 | 3/13/2024 | 4/18/2024 9:59:02 AM EST |
| 14.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 125 | 3.37 | -0.01 | 0.07 | -0.02 | 4/12/2024 | 4/18/2024 9:59:02 AM EST |
| 15.00 | 0.10 | 0.20 | 0.20 | +0.10 | +100.00% | 1 | 65 | 0.40 | -0.60 | 1.00 | -0.06 | 4/18/2024 | 4/18/2024 9:59:02 AM EST |
| 16.00 | 1.00 | 1.15 | 0.55 | 0.00 | 0.00% | 0 | 15 | 1.38 | -1.00 | 0.02 | 0.00 | 3/28/2024 | 4/18/2024 9:59:02 AM EST |
| 17.00 | 2.00 | 2.15 | 2.14 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 9:59:02 AM EST |
| 18.00 | 3.00 | 3.20 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/18/2024 9:59:02 AM EST | |||
| 19.00 | 4.00 | 4.20 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 4/18/2024 9:59:02 AM EST | |||
| 20.00 | 5.00 | 5.30 | % | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 4/18/2024 9:59:02 AM EST | |||
| 21.00 | 5.90 | 6.20 | % | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 4/18/2024 9:59:02 AM EST | |||
| 22.00 | 7.00 | 7.20 | % | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 4/18/2024 9:59:02 AM EST | |||
| 23.00 | 8.00 | 8.20 | % | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 4/18/2024 9:59:02 AM EST | |||
| 24.00 | 9.00 | 9.20 | % | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 4/18/2024 9:59:02 AM EST | |||
| 25.00 | 10.00 | 10.20 | % | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 4/18/2024 9:59:02 AM EST | |||
| 26.00 | 10.90 | 11.20 | % | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 4/18/2024 9:59:02 AM EST | |||
| 27.00 | 11.90 | 12.20 | % | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 4/18/2024 9:59:02 AM EST | |||
| 28.00 | 13.00 | 13.20 | % | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 4/18/2024 9:59:02 AM EST | |||
| 29.00 | 13.70 | 14.20 | % | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 4/18/2024 9:59:02 AM EST |