Breaking News

CoreCivic Inc (CXW)

Symbol	Exchange	Currency
CXW	NYSE	USD	Real-time
PSRA	Frankfurt	EUR	Delayed
PSRA	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

30.63 -0.17 -0.55%

01:29:59 - Closed. Currency in USD

After Hours

30.66

+0.03

+0.10%

6:31:26 - Real-time Data

Type: Equity

Market: United States

Volume: 813,173
Bid/Ask: 0.00 / 0.00
Day's Range: 30.36 - 31.04

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

CoreCivic Option Chain

Get in-depth CoreCivic option chain data. Access detailed Call and Put option information, including strike prices, last traded price, price change, volume, implied volatility and theoretical values for CoreCivic options across the selected expiration dates.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Oct 28, 2026 20:09 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	17.7	19.7	0	12.00	0	0%	0	0.4	0
CXW Call 12.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolCXW\|20261120\|12.00C Delta0.9944 Imp Vol1.6826 Bid17.7 Gamma0.0012 Theoretical18.75 Ask19.7 Theta-0.0032 Intrinsic Value18.64 Volume0 Vega0.0011 Time Value-18.64 Open Interest0 Rho0.0019 Delta / Theta-310.179 CXW Put 12.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolCXW\|20261120\|12.00P Delta-0.0249 Imp Vol2.2284 Bid0 Gamma0.0034 Theoretical0.2 Ask0.4 Theta-0.0218 Intrinsic Value-18.64 Volume0 Vega0.0045 Time Value18.64 Open Interest0 Rho-0.0006 Delta / Theta1.1435
0	0%	16.7	18.7	0	13.00	0	0%	0	0.4	0
CXW Call 13.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolCXW\|20261120\|13.00C Delta0.994 Imp Vol1.5461 Bid16.7 Gamma0.0013 Theoretical17.75 Ask18.7 Theta-0.0031 Intrinsic Value17.64 Volume0 Vega0.0011 Time Value-17.64 Open Interest0 Rho0.002 Delta / Theta-315.8723 CXW Put 13.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolCXW\|20261120\|13.00P Delta-0.0271 Imp Vol2.0567 Bid0 Gamma0.0039 Theoretical0.2 Ask0.4 Theta-0.0216 Intrinsic Value-17.64 Volume0 Vega0.0048 Time Value17.64 Open Interest5 Rho-0.0006 Delta / Theta1.256
0	0%	15.7	17.7	0	14.00	0	0%	0	0.4	0
CXW Call 14.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolCXW\|20261120\|14.00C Delta0.9936 Imp Vol1.4199 Bid15.7 Gamma0.0016 Theoretical16.75 Ask17.7 Theta-0.0031 Intrinsic Value16.64 Volume0 Vega0.0012 Time Value-16.64 Open Interest0 Rho0.0022 Delta / Theta-321.9828 CXW Put 14.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolCXW\|20261120\|14.00P Delta-0.0295 Imp Vol1.8981 Bid0 Gamma0.0046 Theoretical0.2 Ask0.4 Theta-0.0214 Intrinsic Value-16.64 Volume0 Vega0.0052 Time Value16.64 Open Interest3 Rho-0.0007 Delta / Theta1.3799
					30.64	Price @ Oct 28, 2026 20:09 GMT
1.8	-2.7%	1.6	2.25	365	31.00	0	0%	2	2.6	0
CXW Call 31.00 Exp: Nov 20, 2026 Last: 1.8 Chg.: -2.7% SymbolCXW\|20261120\|31.00C Delta0.5102 Imp Vol0.6707 Bid1.6 Gamma0.077 Theoretical1.92 Ask2.25 Theta-0.0439 Intrinsic Value-0.36 Volume365 Vega0.0307 Time Value2.16 Open Interest12,435 Rho0.0076 Delta / Theta-11.611 CXW Put 31.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolCXW\|20261120\|31.00P Delta-0.4849 Imp Vol0.6988 Bid2 Gamma0.0737 Theoretical2.3 Ask2.6 Theta-0.047 Intrinsic Value0.36 Volume0 Vega0.0307 Time Value-0.36 Open Interest477 Rho-0.0107 Delta / Theta10.3132
0	0%	1.2	1.9	0	32.00	0	0%	2.5	3.2	0
CXW Call 32.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolCXW\|20261120\|32.00C Delta0.4373 Imp Vol0.6812 Bid1.2 Gamma0.0749 Theoretical1.55 Ask1.9 Theta-0.0442 Intrinsic Value-1.36 Volume0 Vega0.0303 Time Value1.36 Open Interest865 Rho0.0067 Delta / Theta-9.8873 CXW Put 32.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolCXW\|20261120\|32.00P Delta-0.5591 Imp Vol0.6854 Bid2.5 Gamma0.0743 Theoretical2.85 Ask3.2 Theta-0.0457 Intrinsic Value1.36 Volume0 Vega0.0303 Time Value-1.36 Open Interest685 Rho-0.0125 Delta / Theta12.2438
0	0%	0.85	1.5	0	33.00	0	0%	3.1	3.9	0
CXW Call 33.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolCXW\|20261120\|33.00C Delta0.3642 Imp Vol0.6685 Bid0.85 Gamma0.0727 Theoretical1.18 Ask1.5 Theta-0.0415 Intrinsic Value-2.36 Volume0 Vega0.0289 Time Value2.36 Open Interest2,030 Rho0.0057 Delta / Theta-8.7828 CXW Put 33.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolCXW\|20261120\|33.00P Delta-0.629 Imp Vol0.6822 Bid3.1 Gamma0.0714 Theoretical3.5 Ask3.9 Theta-0.0435 Intrinsic Value2.36 Volume0 Vega0.029 Time Value-2.36 Open Interest1,598 Rho-0.0142 Delta / Theta14.4461

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com India's comments guidelines and agree to the terms described.

I Agree

CXW Comments

Write your thoughts about CoreCivic Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d56-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d56-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d56-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post 1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

Nifty 50	22,698.85	-50.90	-0.22%
BSE Sensex	73,246.03	-352.64	-0.48%
Nifty Bank	54,267.40	+292.50	+0.54%
Nifty 50 Futures	22,778.00	-65.80	-0.29%
US 500	7,729.7	-14.7	-0.19%
FTSE 100	10,694.50	+7.96	+0.07%
Dollar Index	102.025	-0.005	0.00%

Gold	4,068.80	+17.20	+0.42%
Crude Oil WTI	101.90	-0.88	-0.86%
Brent Oil	110.70	-0.94	-0.84%
Natural Gas	3.024	-0.008	-0.26%
Silver	54.160	+0.490	+0.91%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

State Bank of India	956.80	+11.70	+1.24%
NTPC	303.75	+1.95	+0.65%
ICICI Bank	1,377.60	-9.30	-0.67%
Reliance Industries	1,158.00	-38.20	-3.19%
DLF	666.30	-4.70	-0.70%
Tata Motors Passenger Vehicles	263.60	+2.40	+0.92%
Tata Steel Ltd	169.27	-2.15	-1.25%

USD/INR	95.324	+0.000	+0.00%
EUR/USD	1.1147	-0.0010	-0.09%
GBP/USD	1.3325	-0.0004	-0.03%
USD/JPY	157.89	+0.05	+0.03%
GBP/INR	126.801	-0.080	-0.06%
EUR/INR	106.1590	-0.0580	-0.05%
USD/CAD	1.3978	-0.0016	-0.11%

Recent Quotes

Name	Price	Chg.	Chg. %
CXW	30.63	-0.17	-0.55%
Intelligent Inves.	2.93	0.00	0.00%
Global X Autonomo.	54.80	+0.80	+1.48%

Market Movers

Name	Last	Chg. %	Vol.
Jio Platforms	1,417.50	+26.74%	177.33M
Piramal Pharma	232.80	+17.15%	118.07M
HDFC Bank	685.30	+0.75%	28.53M
Reliance Industries	1,158.00	-3.19%	21.87M
Jio Platforms	1,417.35	+26.81%	16.77M
Bharti Airtel	1,948.10	-1.55%	14.50M
Larsen & Toubro	3,801.30	+3.72%	6.17M

Name	Last	Chg. %	Vol.
Jio Platforms	1,417.35	+26.81%	16.77M
Jio Platforms	1,417.50	+26.74%	177.33M
Huhtamaki India	229.57	+20.00%	1.79M
Manoj Ceramic	95.40	+20.00%	43.00K
Alfa Transformers	39.61	+19.99%	39.69K
Indo Us Bio-Tech	86.42	+19.99%	47.07K
Huhtamaki India	229.65	+19.98%	99.99K

Name	Last	Chg. %	Vol.
Times Green Energy	64.01	-19.98%	20.00K
Shreeshay Engineers	25.11	-19.98%	8.00K
Betex India	381.50	-18.13%	0.01K
Gandhar Oil Refinery (India)	260.40	-17.29%	398.73K
Gandhar Oil Refinery (India)	260.65	-17.23%	8.20M
Reetech International	11.27	-17.13%	3.60K
Committed Cargo Care	285.05	-16.41%	5.60K