Options Chain for CORECIVIC INC COM (CXW) - $20.41 as of 3/31/2025 3:44:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 16.30 | 18.80 | 20.59 | 0.00 | 0.00% | 0 | 8 | 7.96 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 3/31/2025 3:59:52 PM EST |
| 4.00 | 15.30 | 17.80 | 14.87 | 0.00 | 0.00% | 0 | 0 | 6.64 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 3/31/2025 3:59:52 PM EST |
| 5.00 | 14.30 | 16.80 | % | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 6.00 | 13.30 | 15.70 | % | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 7.00 | 12.30 | 14.80 | % | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 8.00 | 11.30 | 13.60 | 5.83 | 0.00 | 0.00% | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 8/21/2024 | 3/31/2025 3:59:52 PM EST |
| 9.00 | 10.40 | 12.80 | 9.50 | 0.00 | 0.00% | 0 | 223 | 3.48 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 3/31/2025 3:59:52 PM EST |
| 10.00 | 9.40 | 11.50 | 10.00 | 0.00 | 0.00% | 0 | 11 | 2.95 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 3/31/2025 3:59:52 PM EST |
| 11.00 | 8.50 | 10.50 | 7.50 | 0.00 | 0.00% | 0 | 1,034 | 2.62 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 3:59:52 PM EST |
| 12.00 | 7.40 | 9.50 | 2.95 | 0.00 | 0.00% | 0 | 7 | 2.32 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 3/31/2025 3:59:52 PM EST |
| 13.00 | 6.90 | 9.40 | 5.90 | 0.00 | 0.00% | 0 | 1,778 | 2.05 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:52 PM EST |
| 14.00 | 6.20 | 6.40 | 6.30 | 0.00 | 0.00% | 0 | 100 | 1.03 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:52 PM EST |
| 15.00 | 5.20 | 5.40 | 4.08 | 0.00 | 0.00% | 0 | 41 | 0.86 | 1.00 | 0.01 | 0.00 | 3/6/2025 | 3/31/2025 3:59:52 PM EST |
| 16.00 | 4.00 | 4.40 | 6.53 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.98 | 0.02 | -0.01 | 12/17/2024 | 3/31/2025 3:59:52 PM EST |
| 17.00 | 3.30 | 3.50 | 3.50 | 0.00 | 0.00% | 0 | 217 | 0.70 | 0.94 | 0.05 | -0.01 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 18.00 | 2.40 | 3.10 | 2.58 | 0.00 | 0.00% | 0 | 121 | 0.80 | 0.88 | 0.09 | -0.02 | 3/24/2025 | 3/31/2025 3:59:52 PM EST |
| 19.00 | 1.60 | 1.70 | 1.89 | 0.00 | 0.00% | 0 | 2,297 | 0.45 | 0.77 | 0.15 | -0.02 | 3/27/2025 | 3/31/2025 3:59:52 PM EST |
| 20.00 | 0.95 | 2.00 | 0.94 | 0.00 | 0.00% | 0 | 2,429 | 0.44 | 0.60 | 0.19 | -0.03 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 21.00 | 0.45 | 0.55 | 0.55 | -0.01 | -1.79% | 100 | 772 | 0.43 | 0.40 | 0.19 | -0.02 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 22.00 | 0.20 | 0.30 | 0.15 | -0.12 | -44.45% | 1 | 377 | 0.44 | 0.24 | 0.15 | -0.02 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 23.00 | 0.05 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 283 | 0.43 | 0.12 | 0.10 | -0.01 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 24.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 130 | 0.47 | 0.05 | 0.05 | -0.01 | 3/24/2025 | 3/31/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.05 | 0.01 | -0.02 | -66.67% | 2 | 144 | 0.56 | 0.02 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 26.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 30 | 1.16 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 3/31/2025 3:59:52 PM EST |
| 27.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 151 | 0.72 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:52 PM EST |
| 28.00 | 0.00 | 0.05 | 1.21 | 0.00 | 0.00% | 0 | 6 | 0.80 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 3/31/2025 3:59:52 PM EST |
| 29.00 | 0.00 | 0.05 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 3/31/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.05 | 0.63 | 0.00 | 0.00% | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 3/31/2025 3:59:52 PM EST |
| 31.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 38 | 1.00 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 3/31/2025 3:59:52 PM EST |
| 32.00 | 0.00 | 0.05 | 0.26 | 0.00 | 0.00% | 0 | 16 | 1.06 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 3/31/2025 3:59:52 PM EST |
| 33.00 | 0.00 | 0.05 | 0.01 | -0.72 | -98.63% | 1 | 6 | 1.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 34.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 3/31/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 21 | 1.22 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 3:59:52 PM EST |
| 36.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 2 | 2.00 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 3/31/2025 3:59:52 PM EST |
| 37.00 | 0.00 | 0.50 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 38.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 235 | 1.37 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 3/31/2025 3:59:52 PM EST |
| 39.00 | 0.00 | 0.50 | 1.05 | 0.00 | 0.00% | 0 | 5 | 2.19 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 3/31/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.46 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 3/31/2025 3:59:52 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 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 56 | 5.99 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 3/31/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 424 | 3.58 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 3/31/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 28 | 4.52 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 3/31/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0 | 196 | 3.99 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 3/31/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 1 | 3.55 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 3/31/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 3 | 3.16 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 3/31/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 3/31/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.05 | 0.85 | 0.00 | 0.00% | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 3/31/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 10 | 1.30 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 3/31/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 545 | 1.13 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 3/31/2025 3:59:52 PM EST |
| 14.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 19 | 1.10 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.10 | 0.21 | 0.00 | 0.00% | 0 | 113 | 0.94 | 0.00 | 0.01 | 0.00 | 3/12/2025 | 3/31/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 54 | 0.77 | -0.02 | 0.02 | -0.01 | 3/24/2025 | 3/31/2025 3:59:52 PM EST |
| 17.00 | 0.05 | 0.10 | 0.05 | -0.04 | -44.45% | 4 | 2,087 | 0.57 | -0.06 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 18.00 | 0.10 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 92 | 0.57 | -0.12 | 0.09 | -0.02 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 19.00 | 0.25 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 145 | 0.50 | -0.23 | 0.15 | -0.02 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 20.00 | 0.60 | 0.70 | 0.75 | 0.00 | 0.00% | 51 | 294 | 0.48 | -0.40 | 0.19 | -0.03 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 21.00 | 1.15 | 1.25 | 1.26 | -0.02 | -1.57% | 4 | 56 | 0.48 | -0.60 | 0.19 | -0.02 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 22.00 | 1.85 | 2.00 | 2.00 | 0.00 | 0.00% | 1 | 13 | 0.49 | -0.76 | 0.15 | -0.02 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 23.00 | 2.70 | 2.85 | 4.78 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.88 | 0.10 | -0.01 | 2/21/2025 | 3/31/2025 3:59:52 PM EST |
| 24.00 | 3.60 | 4.20 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.95 | 0.05 | -0.01 | 3/19/2025 | 3/31/2025 3:59:52 PM EST |
| 25.00 | 4.60 | 5.50 | 4.30 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.98 | 0.02 | 0.00 | 1/23/2025 | 3/31/2025 3:59:52 PM EST |
| 26.00 | 5.60 | 5.80 | % | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 27.00 | 6.60 | 6.80 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 28.00 | 7.60 | 7.80 | 10.27 | 0.00 | 0.00% | 0 | 1 | 0.97 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 3:59:52 PM EST |
| 29.00 | 8.60 | 8.80 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 30.00 | 9.60 | 9.90 | 8.10 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 3/31/2025 3:59:52 PM EST |
| 31.00 | 10.60 | 11.20 | 9.30 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 3/31/2025 3:59:52 PM EST |
| 32.00 | 11.60 | 12.40 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 33.00 | 12.60 | 13.30 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 34.00 | 13.60 | 13.80 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 35.00 | 14.60 | 15.00 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 36.00 | 15.60 | 16.20 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 37.00 | 16.60 | 17.20 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 38.00 | 17.60 | 17.80 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 39.00 | 18.50 | 19.60 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 40.00 | 19.40 | 20.30 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST |