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

34.01 +0.50 +1.49%

22/08 - Closed. Currency in USD

After Hours

33.64

-0.37

-1.09%

5:00:04 - Real-time Data

Type: Equity

Market: United States

Volume: 2,437,897
Bid/Ask: 0.00 / 0.00
Day's Range: 33.05 - 34.05

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

Aug 21, 2026 20:09 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	31.5	33.7	0	1.00	0	0%	0	0.05	0
CXW Call 1.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolCXW\|20260918\|1.00C Delta0.9985 Imp Vol5.9931 Bid31.5 Gamma0.0001 Theoretical32.95 Ask33.7 Theta-0.0026 Intrinsic Value33 Volume0 Vega0.0003 Time Value-33 Open Interest0 Rho0.0002 Delta / Theta-383.8758 CXW Put 1.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolCXW\|20260918\|1.00P Delta-0.0011 Imp Vol5.5097 Bid0 Gamma0.0001 Theoretical0.03 Ask0.05 Theta-0.0033 Intrinsic Value-33 Volume0 Vega0.0003 Time Value33 Open Interest0 Rho0 Delta / Theta0.3227
0	0%	30.5	33	0	2.00	0	0%	0	0.05	0
CXW Call 2.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolCXW\|20260918\|2.00C Delta0.998 Imp Vol4.667 Bid30.5 Gamma0.0001 Theoretical31.95 Ask33 Theta-0.0028 Intrinsic Value32 Volume0 Vega0.0004 Time Value-32 Open Interest3 Rho0.0004 Delta / Theta-351.5365 CXW Put 2.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolCXW\|20260918\|2.00P Delta-0.0015 Imp Vol4.3055 Bid0 Gamma0.0001 Theoretical0.03 Ask0.05 Theta-0.0035 Intrinsic Value-32 Volume0 Vega0.0005 Time Value32 Open Interest0 Rho-0.0001 Delta / Theta0.4249
0	0%	29.5	31.9	0	3.00	0	0%	0	0.05	0
CXW Call 3.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolCXW\|20260918\|3.00C Delta0.9977 Imp Vol3.947 Bid29.5 Gamma0.0002 Theoretical30.95 Ask31.9 Theta-0.0029 Intrinsic Value31 Volume0 Vega0.0005 Time Value-31 Open Interest0 Rho0.0006 Delta / Theta-340.6145 CXW Put 3.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolCXW\|20260918\|3.00P Delta-0.0018 Imp Vol3.6488 Bid0 Gamma0.0002 Theoretical0.03 Ask0.05 Theta-0.0036 Intrinsic Value-31 Volume0 Vega0.0006 Time Value31 Open Interest0 Rho-0.0001 Delta / Theta0.511
					34	Price @ Aug 21, 2026 20:09 GMT
1.56	24.8%	1.45	1.7	6	34.00	0	0%	1.45	1.7	0
CXW Call 34.00 Exp: Sep 18, 2026 Last: 1.56 Chg.: 24.8% SymbolCXW\|20260918\|34.00C Delta0.5137 Imp Vol0.4333 Bid1.45 Gamma0.0978 Theoretical1.58 Ask1.7 Theta-0.0282 Intrinsic Value0 Volume6 Vega0.0374 Time Value1.56 Open Interest134 Rho0.0106 Delta / Theta-18.2243 CXW Put 34.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolCXW\|20260918\|34.00P Delta-0.4857 Imp Vol0.4082 Bid1.45 Gamma0.1035 Theoretical1.58 Ask1.7 Theta-0.0277 Intrinsic Value0 Volume0 Vega0.0373 Time Value0 Open Interest832 Rho-0.0138 Delta / Theta17.5322
1.08	35%	1.05	1.25	5,217	35.00	0	0%	1.95	2.25	0
CXW Call 35.00 Exp: Sep 18, 2026 Last: 1.08 Chg.: 35% SymbolCXW\|20260918\|35.00C Delta0.4174 Imp Vol0.4315 Bid1.05 Gamma0.0961 Theoretical1.15 Ask1.25 Theta-0.0276 Intrinsic Value-1 Volume5,217 Vega0.0366 Time Value2.08 Open Interest2,307 Rho0.0089 Delta / Theta-15.1117 CXW Put 35.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolCXW\|20260918\|35.00P Delta-0.592 Imp Vol0.3926 Bid1.95 Gamma0.1047 Theoretical2.1 Ask2.25 Theta-0.026 Intrinsic Value1 Volume0 Vega0.0363 Time Value-1 Open Interest80 Rho-0.017 Delta / Theta22.7411
0.75	0%	0.7	0.9	126	36.00	3.12	0%	2.65	2.95	0
CXW Call 36.00 Exp: Sep 18, 2026 Last: 0.75 Chg.: 0% SymbolCXW\|20260918\|36.00C Delta0.3254 Imp Vol0.4252 Bid0.7 Gamma0.09 Theoretical0.8 Ask0.9 Theta-0.0252 Intrinsic Value-2 Volume126 Vega0.0338 Time Value2.75 Open Interest1,194 Rho0.0071 Delta / Theta-12.9167 CXW Put 36.00 Exp: Sep 18, 2026 Last: 3.12 Chg.: 0% SymbolCXW\|20260918\|36.00P Delta-0.6849 Imp Vol0.3983 Bid2.65 Gamma0.0942 Theoretical2.8 Ask2.95 Theta-0.0242 Intrinsic Value2 Volume0 Vega0.0331 Time Value1.12 Open Interest6 Rho-0.02 Delta / Theta28.2935

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:

Replace the attached chart with a new chart ?

Replace Cancel

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

Replace the attached chart with a new chart ?

Replace Cancel

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	24,252.00	+20.15	+0.08%
BSE Sensex	77,540.83	+3.11	+0.00%
Nifty Bank	57,761.95	+266.05	+0.46%
Nifty 50 Futures	24,286.00	-7.00	-0.03%
US 500	7,671.1	+29.4	+0.39%
FTSE 100	10,816.56	+68.40	+0.64%
Dollar Index	98.770	-0.050	-0.05%

Gold	4,661.60	+90.20	+1.97%
Crude Oil WTI	86.64	-0.19	-0.22%
Brent Oil	93.93	+0.15	+0.16%
Natural Gas	2.755	+0.022	+0.80%
Silver	69.010	+0.910	+1.33%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,048.70	+0.70	+0.07%
NTPC	340.00	+2.50	+0.74%
ICICI Bank	1,420.00	+8.10	+0.57%
Reliance Industries	1,316.00	+2.80	+0.21%
DLF	678.10	+1.95	+0.29%
Tata Motors Passenger Vehicles	317.90	-2.35	-0.73%
Tata Steel Ltd	183.00	-0.50	-0.27%

USD/INR	95.739	+0.039	+0.04%
EUR/USD	1.1677	-0.0001	-0.01%
GBP/USD	1.3645	+0.0015	+0.11%
USD/JPY	158.98	-0.07	-0.04%
GBP/INR	130.578	+0.148	+0.11%
EUR/INR	111.7410	-0.0380	-0.03%
USD/CAD	1.3767	-0.0021	-0.15%

Recent Quotes

	Name	Price	Chg.	Chg. %
	CXW	34.01	+0.50	+1.49%
	PTPP	210	+2	+0.96%

Market Movers

Name	Last	Chg. %	Vol.
Kwality Wall's	48.35	+11.23%	240.47M
HDFC Bank	726.95	+0.26%	26.03M
Balrampur Chini Mills	729.35	-4.92%	20.00M
Welspun Corp	2,311.90	+15.30%	19.96M
Dhoot Transmission	1,478.95	+0.70%	11.69M
BSE	3,241.00	-1.52%	6.64M
Netweb Tech India	5,601.00	+3.34%	4.27M

Name	Last	Chg. %	Vol.
MPDLLtd	41.04	+20.00%	2.07K
Quadrant Future Tek	406.85	+20.00%	585.73K
Shanthi Gears	465.35	+20.00%	89.26K
Quadrant Future Tek	405.35	+20.00%	7.50M
Sambandam Spinning Mills	151.20	+20.00%	9.03K
Shanthi Gears	464.25	+19.99%	1.97M
Virat Ind	396.70	+19.99%	20.26K

Name	Last	Chg. %	Vol.
Alacrity Securities	47.83	-19.44%	389.28K
Goyal Associates	0.90	-17.43%	89.36K
Kalpa Commercial Ltd	6.67	-16.63%	0.12K
Shah Metacorp	3.33	-15.70%	5.88M
Valencia Nutrition	50.73	-13.13%	24.00K
Daulat Securities	25.68	-10.83%	2.16K
Avro India	8.53	-10.49%	679.37K