Options Chain for CORECIVIC INC COM (CXW) - $21.92 as of 5/30/2025 6:37:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 17.70 | 20.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 5.00 | 15.70 | 18.80 | 17.08 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 5/30/2025 3:59:51 PM EST |
| 6.00 | 14.70 | 17.80 | % | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 7.00 | 13.70 | 16.10 | 10.70 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 5/30/2025 3:59:51 PM EST |
| 8.00 | 12.60 | 16.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 9.00 | 11.80 | 14.10 | 11.50 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 5/30/2025 3:59:51 PM EST |
| 10.00 | 10.80 | 13.00 | 4.49 | 0.00 | 0.00% | 0 | 2 | 3.33 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 5/30/2025 3:59:51 PM EST |
| 11.00 | 10.30 | 12.10 | 10.72 | 0.00 | 0.00% | 0 | 3 | 3.11 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/30/2025 3:59:51 PM EST |
| 12.00 | 8.80 | 11.10 | 10.80 | 0.00 | 0.00% | 0 | 453 | 2.80 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:51 PM EST |
| 13.00 | 8.70 | 9.30 | 7.60 | 0.00 | 0.00% | 0 | 43 | 0.00 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 5/30/2025 3:59:51 PM EST |
| 14.00 | 7.90 | 8.30 | 5.90 | 0.00 | 0.00% | 0 | 5 | 1.36 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:51 PM EST |
| 15.00 | 6.70 | 7.40 | 7.00 | 0.00 | 0.00% | 0 | 81 | 1.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 16.00 | 5.60 | 6.40 | 3.80 | 0.00 | 0.00% | 0 | 10 | 0.84 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 5/30/2025 3:59:51 PM EST |
| 17.00 | 4.70 | 5.30 | 4.99 | 0.00 | 0.00% | 0 | 28 | 0.84 | 0.99 | 0.01 | -0.01 | 5/9/2025 | 5/30/2025 3:59:51 PM EST |
| 18.00 | 3.80 | 4.30 | 5.20 | 0.00 | 0.00% | 0 | 26 | 0.69 | 0.97 | 0.03 | -0.01 | 5/8/2025 | 5/30/2025 3:59:51 PM EST |
| 19.00 | 2.75 | 3.40 | 4.45 | 0.00 | 0.00% | 0 | 13 | 0.54 | 0.91 | 0.06 | -0.02 | 5/2/2025 | 5/30/2025 3:59:51 PM EST |
| 20.00 | 2.10 | 2.45 | 2.22 | 0.00 | 0.00% | 0 | 94 | 0.77 | 0.82 | 0.10 | -0.02 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 21.00 | 0.95 | 1.50 | 1.70 | 0.00 | 0.00% | 0 | 20 | 0.73 | 0.71 | 0.14 | -0.03 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 22.00 | 0.70 | 0.90 | 0.80 | 0.00 | 0.00% | 90 | 416 | 0.41 | 0.55 | 0.17 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 23.00 | 0.35 | 0.50 | 0.30 | -0.10 | -25.00% | 5 | 2,217 | 0.36 | 0.37 | 0.17 | -0.02 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 24.00 | 0.10 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 2,030 | 0.35 | 0.23 | 0.14 | -0.02 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | +0.01 | +11.12% | 25 | 527 | 0.49 | 0.12 | 0.09 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 211 | 0.48 | 0.06 | 0.06 | -0.01 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.48 | 0.03 | 0.03 | 0.00 | 5/22/2025 | 5/30/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 1.35 | 0.06 | 0.00 | 0.00% | 0 | 48 | 1.49 | 0.01 | 0.01 | 0.00 | 5/23/2025 | 5/30/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 75 | 0.62 | 0.00 | 0.01 | 0.00 | 5/20/2025 | 5/30/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 70 | 0.68 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 39 | 0.73 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/30/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/30/2025 3:59:51 PM EST |
| 33.00 | 0.00 | 1.35 | 0.17 | 0.00 | 0.00% | 0 | 62 | 1.95 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:51 PM EST |
| 34.00 | 0.00 | 1.35 | 0.56 | 0.00 | 0.00% | 0 | 6 | 2.02 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 5/30/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.15 | 0.32 | 0.00 | 0.00% | 0 | 86 | 1.15 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 5/30/2025 3:59:51 PM EST |
| 36.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.17 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 3:59:51 PM EST |
| 37.00 | 0.00 | 1.35 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 38.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 11 | 2.30 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 5/30/2025 3:59:51 PM EST |
| 39.00 | 0.00 | 1.30 | 0.30 | 0.00 | 0.00% | 0 | 34 | 2.36 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 5/30/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 1,260 | 1.30 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 5/30/2025 3:59:51 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 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 1.35 | % | 0 | 0 | 6.77 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 1.35 | % | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 1.35 | % | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 1.35 | % | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 9.00 | 0.00 | 1.35 | % | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 1.25 | 0.20 | 0.00 | 0.00% | 0 | 50 | 3.71 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 5/30/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 25 | 3.45 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 5/30/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 450 | 3.12 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 5/30/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 1.35 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 14.00 | 0.00 | 1.30 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 1.35 | 0.36 | 0.00 | 0.00% | 0 | 63 | 2.28 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 1.35 | 0.27 | 0.00 | 0.00% | 0 | 70 | 2.03 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/30/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 1.35 | 0.09 | 0.00 | 0.00% | 0 | 678 | 1.80 | -0.01 | 0.01 | -0.01 | 5/12/2025 | 5/30/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 1.10 | 0.12 | 0.00 | 0.00% | 0 | 106 | 1.41 | -0.03 | 0.03 | -0.01 | 5/15/2025 | 5/30/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 60 | 0.54 | -0.09 | 0.06 | -0.02 | 5/9/2025 | 5/30/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 221 | 0.38 | -0.18 | 0.10 | -0.02 | 5/22/2025 | 5/30/2025 3:59:51 PM EST |
| 21.00 | 0.30 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 133 | 0.40 | -0.29 | 0.14 | -0.03 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 22.00 | 0.65 | 1.05 | 0.82 | 0.00 | 0.00% | 0 | 110 | 0.38 | -0.45 | 0.17 | -0.03 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 23.00 | 1.30 | 2.40 | 1.59 | 0.00 | 0.00% | 0 | 24 | 0.63 | -0.63 | 0.17 | -0.02 | 5/16/2025 | 5/30/2025 3:59:51 PM EST |
| 24.00 | 2.05 | 2.90 | 2.25 | 0.00 | 0.00% | 0 | 19 | 0.63 | -0.77 | 0.14 | -0.02 | 5/7/2025 | 5/30/2025 3:59:51 PM EST |
| 25.00 | 2.50 | 3.30 | 4.70 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.88 | 0.09 | -0.01 | 4/3/2025 | 5/30/2025 3:59:51 PM EST |
| 26.00 | 3.60 | 4.40 | 5.60 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.94 | 0.06 | -0.01 | 4/3/2025 | 5/30/2025 3:59:51 PM EST |
| 27.00 | 4.80 | 5.30 | 4.30 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.97 | 0.03 | 0.00 | 5/8/2025 | 5/30/2025 3:59:51 PM EST |
| 28.00 | 5.80 | 6.40 | % | 0 | 0 | 1.02 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 29.00 | 6.70 | 7.40 | 7.11 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.01 | 0.00 | 4/15/2025 | 5/30/2025 3:59:51 PM EST |
| 30.00 | 7.60 | 8.40 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 31.00 | 8.60 | 9.40 | 11.90 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:51 PM EST |
| 32.00 | 9.70 | 10.40 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 33.00 | 10.70 | 11.40 | 13.10 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 5/30/2025 3:59:51 PM EST |
| 34.00 | 11.80 | 12.40 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 35.00 | 12.80 | 13.20 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 36.00 | 13.60 | 14.40 | 13.80 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 5/30/2025 3:59:51 PM EST |
| 37.00 | 14.80 | 15.40 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 38.00 | 15.80 | 16.30 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 39.00 | 16.70 | 17.20 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 40.00 | 17.70 | 18.30 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST |