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

18.53 -0.22 -1.17%

31/01 - Closed. Currency in USD

After Hours

18.53

-0.00

-0.00%

5:20:01 - Real-time Data

Type: Equity

Market: United States

Volume: 1,058,408
Bid/Ask: 0.00 / 0.00
Day's Range: 18.43 - 18.78

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

CoreCivic Option Chain

Get free option data for CXW. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for CoreCivic options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jan 30, 2026 20:09 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	6.9	8.4	0	11.00	0	0%	0	0.1	0
CXW Call 11.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolCXW\|20260220\|11.00C Delta0.9651 Imp Vol1.3405 Bid6.9 Gamma0.0128 Theoretical7.65 Ask8.4 Theta-0.0089 Intrinsic Value7.49 Volume0 Vega0.0032 Time Value-7.49 Open Interest0 Rho0.0028 Delta / Theta-108.9319 CXW Put 11.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolCXW\|20260220\|11.00P Delta-0.0371 Imp Vol1.3402 Bid0 Gamma0.0135 Theoretical0.1 Ask0.1 Theta-0.0116 Intrinsic Value-7.49 Volume0 Vega0.0036 Time Value7.49 Open Interest0 Rho-0.0005 Delta / Theta3.1936
0	0%	6	7.5	0	12.00	0	0%	0	0.1	0
CXW Call 12.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolCXW\|20260220\|12.00C Delta0.933 Imp Vol1.3635 Bid6 Gamma0.0212 Theoretical6.75 Ask7.5 Theta-0.0163 Intrinsic Value6.49 Volume0 Vega0.0056 Time Value-6.49 Open Interest0 Rho0.0037 Delta / Theta-57.1461 CXW Put 12.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolCXW\|20260220\|12.00P Delta-0.043 Imp Vol1.149 Bid0 Gamma0.0178 Theoretical0.1 Ask0.1 Theta-0.0112 Intrinsic Value-6.49 Volume0 Vega0.0041 Time Value6.49 Open Interest0 Rho-0.0005 Delta / Theta3.8233
0	0%	5.1	6.5	0	13.00	0	0%	0	0.1	0
CXW Call 13.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolCXW\|20260220\|13.00C Delta0.9116 Imp Vol1.2363 Bid5.1 Gamma0.0941 Theoretical5.8 Ask6.5 Theta-0.0186 Intrinsic Value5.49 Volume0 Vega0.0069 Time Value-5.49 Open Interest0 Rho0.0041 Delta / Theta-48.9566 CXW Put 13.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolCXW\|20260220\|13.00P Delta-0.0504 Imp Vol0.971 Bid0 Gamma0.0239 Theoretical0.1 Ask0.1 Theta-0.0108 Intrinsic Value-5.49 Volume0 Vega0.0046 Time Value5.49 Open Interest0 Rho-0.0006 Delta / Theta4.658
					18.49	Price @ Jan 30, 2026 20:09 GMT
0.7	0%	0.6	0.8	0	19.00	1.1	-12%	1	1.2	5
CXW Call 19.00 Exp: Feb 20, 2026 Last: 0.7 Chg.: 0% SymbolCXW\|20260220\|19.00C Delta0.4432 Imp Vol0.5087 Bid0.6 Gamma0.1742 Theoretical0.7 Ask0.8 Theta-0.0201 Intrinsic Value-0.51 Volume0 Vega0.0175 Time Value1.21 Open Interest1,033 Rho0.0038 Delta / Theta-22.0081 CXW Put 19.00 Exp: Feb 20, 2026 Last: 1.1 Chg.: -12% SymbolCXW\|20260220\|19.00P Delta-0.5619 Imp Vol0.4725 Bid1 Gamma0.1859 Theoretical1.1 Ask1.2 Theta-0.0211 Intrinsic Value0.51 Volume5 Vega0.0175 Time Value0.59 Open Interest813 Rho-0.0066 Delta / Theta26.6541
0.4	25%	0.3	0.45	1	20.00	1.75	0%	1.7	1.85	0
CXW Call 20.00 Exp: Feb 20, 2026 Last: 0.4 Chg.: 25% SymbolCXW\|20260220\|20.00C Delta0.2919 Imp Vol0.5211 Bid0.3 Gamma0.1478 Theoretical0.4 Ask0.45 Theta-0.0182 Intrinsic Value-1.51 Volume1 Vega0.0153 Time Value1.91 Open Interest3,606 Rho0.0026 Delta / Theta-16.0429 CXW Put 20.00 Exp: Feb 20, 2026 Last: 1.75 Chg.: 0% SymbolCXW\|20260220\|20.00P Delta-0.7326 Imp Vol0.4621 Bid1.7 Gamma0.1577 Theoretical1.78 Ask1.85 Theta-0.0178 Intrinsic Value1.51 Volume0 Vega0.0145 Time Value0.24 Open Interest161 Rho-0.0089 Delta / Theta41.204
0.15	0%	0.15	0.2	26	21.00	0	0%	2	3.1	0
CXW Call 21.00 Exp: Feb 20, 2026 Last: 0.15 Chg.: 0% SymbolCXW\|20260220\|21.00C Delta0.1461 Imp Vol0.4698 Bid0.15 Gamma0.1093 Theoretical0.15 Ask0.2 Theta-0.011 Intrinsic Value-2.51 Volume26 Vega0.0102 Time Value2.66 Open Interest332 Rho0.0014 Delta / Theta-13.2487 CXW Put 21.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolCXW\|20260220\|21.00P Delta-0.8891 Imp Vol0.4025 Bid2 Gamma0.1017 Theoretical2.55 Ask3.1 Theta-0.01 Intrinsic Value2.51 Volume0 Vega0.0081 Time Value-2.51 Open Interest0 Rho-0.011 Delta / Theta88.9897

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 Philippines's comment 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://d62-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://d62-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://d62-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

PSEi Composite	6,328.97	+105.61	+1.70%
Nikkei 225	53,322.85	-52.75	-0.10%
Shanghai	4,117.95	-40.04	-0.96%
US 500	6,935.5	-33.4	-0.48%
US Tech 100	25,523.6	-360.7	-1.39%
DAX	24,538.81	+229.35	+0.94%
Dollar Index	96.860	+0.720	+0.75%

Crude Oil WTI	65.21	-0.21	-0.32%
Brent Oil	70.69	-0.02	-0.03%
Natural Gas	4.354	+0.436	+11.13%
Gold	4,745.10	-609.70	-11.39%
Silver	78.531	-35.898	-31.37%
US Soybeans	1,064.25	-8.00	-0.75%
Copper	5.9240	-0.2795	-4.51%

Philippines 2Y	5.015	+0.011	+0.22%
Philippines 10Y	5.945	-0.022	-0.37%
Philippines 20Y	6.332	-0.044	-0.69%
U.S. 2Y	3.527	-0.024	-0.68%
U.S. 10Y	4.241	+0.014	+0.33%
U.S. 30Y	4.872	+0.018	+0.37%
Germany 10Y	2.8446	+0.0138	+0.49%

Alphabet C	338.53	-0.13	-0.04%
Golden Haven	933.00	-1.00	-0.11%
Anheuser Busch ADR	71.68	+0.40	+0.56%
Booking	5,001.84	-111.48	-2.18%
Apple	259.48	+1.20	+0.46%
Alibaba ADR	169.56	-4.69	-2.69%
Tesla	430.41	+13.85	+3.32%

Recent Quotes

	Name	Price	Chg.	Chg. %
	CXW	18.53	-0.22	-1.17%
	Mackenzie Emergin.	127.38	-1.03	-0.80%

Market Movers

Name	Last	Chg. %	Vol.
RL Commercial REIT	7.22	-4.87%	340.64M
SM Prime	21.600	+1.89%	25.24M
Ayala Land	21.250	+2.16%	23.57M
BDO Unibank	135.00	+1.12%	7.22M
Bank of the Philippine Islands	124.00	+9.73%	4.26M
International Container	642.000	+2.07%	3.19M
SM Investments	700.00	+1.16%	1.03M

Name	Last	Chg. %	Vol.
Lodestar Investment	0.5700	+42.50%	69.21M
Imperial Resources	1.05	+16.67%	77.00K
PhilWeb	9.6900	+16.05%	9.50M
Vivant	22.450	+15.36%	5.00K
Medco	0.120	+13.21%	110.00K
PXP Energy	3.300	+10.00%	6.28M
Bank of the Philippine Islands	124.00	+9.73%	4.26M

Name	Last	Chg. %	Vol.
Makati Finance	1.360	-28.42%	3.00K
ABS-CBN Holdings	3.61	-17.95%	3.00K
Easycall Communications	2.650	-14.52%	35.00K
GMA Holdings	5.370	-11.97%	4.60K
Anchor Land	4.000	-10.71%	8.00K
TKC Metals	0.310	-8.82%	190.00K
United Paragon Mining	0.0046	-8.00%	179.00M