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

20.42 +0.17 +0.84%

22:08:41 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 17,962
Bid/Ask: 0.00 / 0.00
Day's Range: 20.34 - 20.54

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

Apr 28, 2026 13:40 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
2.55	2.55%	2.45	3	3	18.00	0	0%	0.2	0.35	0
CXW Call 18.00 Exp: May 15, 2026 Last: 2.55 Chg.: 2.55% SymbolCXW\|20260515\|18.00C Delta0.807 Imp Vol0.6589 Bid2.45 Gamma0.0928 Theoretical2.55 Ask3 Theta-0.0206 Intrinsic Value2.51 Volume3 Vega0.0122 Time Value0.04 Open Interest8,321 Rho0.005 Delta / Theta-39.1674 CXW Put 18.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolCXW\|20260515\|18.00P Delta-0.176 Imp Vol0.604 Bid0.2 Gamma0.0951 Theoretical0.275 Ask0.35 Theta-0.0199 Intrinsic Value-2.51 Volume0 Vega0.0116 Time Value2.51 Open Interest177 Rho-0.0019 Delta / Theta8.8343
0	0%	1.65	1.9	0	19.00	0	0%	0.35	0.55	0
CXW Call 19.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolCXW\|20260515\|19.00C Delta0.6987 Imp Vol0.613 Bid1.65 Gamma0.1266 Theoretical1.775 Ask1.9 Theta-0.0249 Intrinsic Value1.51 Volume0 Vega0.0156 Time Value-1.51 Open Interest177 Rho0.0049 Delta / Theta-28.0319 CXW Put 19.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolCXW\|20260515\|19.00P Delta-0.2816 Imp Vol0.5368 Bid0.35 Gamma0.1395 Theoretical0.45 Ask0.55 Theta-0.0233 Intrinsic Value-1.51 Volume0 Vega0.0151 Time Value1.51 Open Interest216 Rho-0.003 Delta / Theta12.0981
1.24	1.24%	1.05	1.25	2	20.00	0.65	0.65%	0.7	0.95	1
CXW Call 20.00 Exp: May 15, 2026 Last: 1.24 Chg.: 1.24% SymbolCXW\|20260515\|20.00C Delta0.5564 Imp Vol0.6372 Bid1.05 Gamma0.1379 Theoretical1.24 Ask1.25 Theta-0.03 Intrinsic Value0.51 Volume2 Vega0.0177 Time Value0.73 Open Interest281 Rho0.0042 Delta / Theta-18.5586 CXW Put 20.00 Exp: May 15, 2026 Last: 0.65 Chg.: 0.65% SymbolCXW\|20260515\|20.00P Delta-0.4404 Imp Vol0.5195 Bid0.7 Gamma0.1683 Theoretical0.825 Ask0.95 Theta-0.0266 Intrinsic Value-0.51 Volume1 Vega0.0177 Time Value1.16 Open Interest158 Rho-0.0048 Delta / Theta16.5738
					20.51	Price @ Apr 28, 2026 13:40 GMT
0.75	0.75%	0.6	0.8	100	21.00	0	0%	1.25	1.5	0
CXW Call 21.00 Exp: May 15, 2026 Last: 0.75 Chg.: 0.75% SymbolCXW\|20260515\|21.00C Delta0.4123 Imp Vol0.6042 Bid0.6 Gamma0.1433 Theoretical0.75 Ask0.8 Theta-0.0283 Intrinsic Value-0.49 Volume100 Vega0.0175 Time Value1.24 Open Interest126 Rho0.0033 Delta / Theta-14.5684 CXW Put 21.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolCXW\|20260515\|21.00P Delta-0.6105 Imp Vol0.5071 Bid1.25 Gamma0.1672 Theoretical1.375 Ask1.5 Theta-0.0256 Intrinsic Value0.49 Volume0 Vega0.0171 Time Value-0.49 Open Interest15 Rho-0.0068 Delta / Theta23.8449
0.45	0.45%	0.3	0.5	1	22.00	0	0%	1.95	2.2	0
CXW Call 22.00 Exp: May 15, 2026 Last: 0.45 Chg.: 0.45% SymbolCXW\|20260515\|22.00C Delta0.2846 Imp Vol0.6038 Bid0.3 Gamma0.1249 Theoretical0.45 Ask0.5 Theta-0.0248 Intrinsic Value-1.49 Volume1 Vega0.0152 Time Value1.94 Open Interest232 Rho0.0024 Delta / Theta-11.459 CXW Put 22.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolCXW\|20260515\|22.00P Delta-0.7645 Imp Vol0.4886 Bid1.95 Gamma0.1384 Theoretical2.075 Ask2.2 Theta-0.0203 Intrinsic Value1.49 Volume0 Vega0.0137 Time Value-1.49 Open Interest1 Rho-0.0087 Delta / Theta37.5794
0.2	0.2%	0.15	0.3	4	23.00	0	0%	2.3	3.4	0
CXW Call 23.00 Exp: May 15, 2026 Last: 0.2 Chg.: 0.2% SymbolCXW\|20260515\|23.00C Delta0.1607 Imp Vol0.5547 Bid0.15 Gamma0.0978 Theoretical0.2 Ask0.3 Theta-0.0165 Intrinsic Value-2.49 Volume4 Vega0.011 Time Value2.69 Open Interest8,522 Rho0.0014 Delta / Theta-9.7485 CXW Put 23.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolCXW\|20260515\|23.00P Delta-0.9204 Imp Vol0.3951 Bid2.3 Gamma0.08 Theoretical2.85 Ask3.4 Theta-0.0091 Intrinsic Value2.49 Volume0 Vega0.0064 Time Value-2.49 Open Interest0 Rho-0.0106 Delta / Theta100.829

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	5,866.79	-34.36	-0.58%
Nikkei 225	59,917.46	-619.90	-1.02%
Shanghai	4,078.64	-7.71	-0.19%
US 500	7,144.3	-29.7	-0.41%
US Tech 100	27,091.5	-214.2	-0.78%
DAX	24,036.07	-58.25	-0.24%
Dollar Index	98.562	+0.244	+0.25%

Crude Oil WTI	99.94	+3.57	+3.70%
Brent Oil	104.49	+2.80	+2.75%
Natural Gas	2.722	-0.007	-0.26%
Gold	4,585.06	-108.64	-2.31%
Silver	72.605	-2.420	-3.23%
US Soybeans	1,185.88	-5.13	-0.43%
Copper	5.9745	-0.1045	-1.72%

Philippines 2Y	5.265	0.000	0.00%
Philippines 10Y	6.810	0.000	0.00%
Philippines 20Y	7.065	0.000	0.00%
U.S. 2Y	3.838	+0.033	+0.87%
U.S. 10Y	4.369	+0.034	+0.78%
U.S. 30Y	4.955	+0.013	+0.26%
Germany 10Y	3.0726	+0.0346	+1.14%

Alphabet C	347.85	-0.67	-0.19%
Villar Land Holdings	420.00	0.00	0.00%
Anheuser Busch ADR	73.82	+0.51	+0.69%
Booking	177.22	-0.31	-0.17%
Apple	270.18	+2.57	+0.96%
Alibaba ADR	130.74	-1.78	-1.34%
Tesla	382.20	+3.53	+0.93%

Recent Quotes

	Name	Price	Chg.	Chg. %
	CXW	20.42	+0.17	+0.84%
	DTRK	0.3100	0.0000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.760	-0.25%	18.19M
BDO Unibank	112.70	+0.63%	10.04M
Semirara Mining	26.35	-10.68%	7.34M
Metropolitan Bank	67.00	-2.19%	5.33M
Bank of the Philippine Islands	91.00	+0.55%	4.45M
Ayala	472.40	-0.13%	2.53M
International Container	706.000	-0.84%	1.18M

Name	Last	Chg. %	Vol.
Zeus	0.062	+19.23%	210.00K
LFM Properties	0.04	9.09%	300.00K
Xurpas	0.232	+6.42%	290.00K
Oriental Peninsula	0.4800	+5.49%	190.00K
PXP Energy	3.280	+5.13%	1.80M
Nickel Asia	5.2000	+4.42%	28.05M
Filipino Fund	7.890	+4.23%	1.40K

Name	Last	Chg. %	Vol.
Semirara Mining	26.35	-10.68%	7.34M
Geograce Resources	0.085	-10.53%	10.00K
Cirtek	0.63	-8.70%	1.81M
Philippine Infradev	0.330	-8.33%	240.00K
Medco	0.097	-7.62%	20.00K
RASLAG	1.02	-6.42%	1.74M
DigiPlus Interactive	13.360	-5.78%	5.98M