Options Chain for CORECIVIC INC COM (CXW) - $17.72 as of 11/26/2025 2:57:47 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 15.90 | 18.00 | 16.95 | % | 16.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 2.00 | 14.90 | 17.00 | 15.95 | % | 7.97 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 3.00 | 13.90 | 15.80 | 14.85 | 16.00 | 0.00 | 0.00% | 4.95 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 11/26/2025 3:59:53 PM EST |
| 4.00 | 13.00 | 15.00 | 14.00 | % | 3.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 5.00 | 12.00 | 13.80 | 12.90 | 12.20 | 0.00 | 0.00% | 2.58 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 11/26/2025 3:59:53 PM EST |
| 6.00 | 11.00 | 13.00 | 12.00 | % | 2.00 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 7.00 | 10.00 | 11.70 | 10.85 | % | 1.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 8.00 | 9.00 | 10.90 | 9.95 | 11.00 | 0.00 | 0.00% | 1.24 | 0 | 40 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 3:59:53 PM EST |
| 9.00 | 8.00 | 10.00 | 9.00 | % | 1.00 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 10.00 | 7.40 | 8.90 | 8.15 | 7.00 | 0.00 | 0.00% | 0.82 | 0 | 37 | 1.81 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:53 PM EST |
| 11.00 | 6.00 | 7.70 | 6.85 | % | 0.62 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 12.00 | 5.10 | 6.60 | 5.85 | 5.10 | 0.00 | 0.00% | 0.49 | 0 | 885 | 1.17 | 0.99 | 0.01 | 0.00 | 11/13/2025 | 11/26/2025 3:59:53 PM EST |
| 13.00 | 4.20 | 5.40 | 4.80 | % | 0.37 | 0 | 0 | 0.86 | 0.98 | 0.02 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 14.00 | 3.30 | 4.50 | 3.90 | % | 0.28 | 0 | 0 | 0.77 | 0.94 | 0.04 | -0.01 | 11/26/2025 3:59:53 PM EST | |||
| 15.00 | 3.00 | 3.60 | 3.30 | 3.51 | 0.00 | 0.00% | 0.22 | 0 | 56 | 0.68 | 0.88 | 0.07 | -0.01 | 10/15/2025 | 11/26/2025 3:59:53 PM EST |
| 16.00 | 1.85 | 2.70 | 2.28 | % | 0.14 | 0 | 0 | 0.58 | 0.80 | 0.10 | -0.01 | 11/26/2025 3:59:53 PM EST | |||
| 17.00 | 1.40 | 1.75 | 1.58 | 1.15 | 0.00 | 0.00% | 0.09 | 0 | 342 | 0.36 | 0.69 | 0.13 | -0.01 | 11/24/2025 | 11/26/2025 3:59:53 PM EST |
| 18.00 | 0.95 | 1.20 | 1.08 | 0.98 | 0.00 | 0.00% | 0.06 | 0 | 62 | 0.38 | 0.54 | 0.15 | -0.01 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 19.00 | 0.55 | 0.80 | 0.68 | 0.70 | +0.10 | +16.67% | 0.04 | 5 | 13 | 0.39 | 0.39 | 0.15 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 20.00 | 0.30 | 0.50 | 0.40 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 2,523 | 0.39 | 0.26 | 0.13 | -0.01 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 21.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.04 | +25.00% | 0.01 | 100 | 5 | 0.37 | 0.17 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 22.00 | 0.05 | 0.20 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 1 | 864 | 0.38 | 0.10 | 0.07 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.48 | 0.06 | 0.04 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.49 | 0.03 | 0.03 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 897 | 0.48 | 0.02 | 0.02 | 0.00 | 11/21/2025 | 11/26/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 519 | 0.64 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/26/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,976 | 0.68 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 594 | 0.75 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 11/26/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.84 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 11/26/2025 3:59:53 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 11/26/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.09 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.40 | 0.20 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.40 | 0.20 | % | 0.10 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.40 | 0.20 | % | 0.07 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.28 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 11/26/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.97 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 625 | 0.71 | -0.01 | 0.01 | 0.00 | 11/14/2025 | 11/26/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.65 | -0.02 | 0.02 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 14.00 | 0.05 | 0.20 | 0.13 | % | 0.01 | 0 | 0 | 0.50 | -0.06 | 0.04 | -0.01 | 11/26/2025 3:59:53 PM EST | |||
| 15.00 | 0.10 | 0.25 | 0.18 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 813 | 0.44 | -0.12 | 0.07 | -0.01 | 11/18/2025 | 11/26/2025 3:59:53 PM EST |
| 16.00 | 0.25 | 0.45 | 0.35 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.43 | -0.20 | 0.10 | -0.01 | 11/21/2025 | 11/26/2025 3:59:53 PM EST |
| 17.00 | 0.50 | 0.70 | 0.60 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 1,043 | 0.40 | -0.31 | 0.13 | -0.01 | 11/24/2025 | 11/26/2025 3:59:53 PM EST |
| 18.00 | 0.90 | 1.15 | 1.03 | 1.15 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.40 | -0.46 | 0.15 | -0.01 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 19.00 | 1.50 | 1.70 | 1.60 | % | 0.08 | 0 | 0 | 0.39 | -0.61 | 0.15 | -0.01 | 11/26/2025 3:59:53 PM EST | |||
| 20.00 | 2.25 | 2.45 | 2.35 | 2.47 | 0.00 | 0.00% | 0.12 | 0 | 979 | 0.39 | -0.74 | 0.13 | -0.01 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 21.00 | 2.80 | 3.40 | 3.10 | % | 0.15 | 0 | 0 | 0.51 | -0.83 | 0.10 | -0.01 | 11/26/2025 3:59:53 PM EST | |||
| 22.00 | 3.70 | 4.90 | 4.30 | 3.26 | 0.00 | 0.00% | 0.20 | 0 | 22 | 0.83 | -0.90 | 0.07 | -0.01 | 10/29/2025 | 11/26/2025 3:59:53 PM EST |
| 23.00 | 4.70 | 5.90 | 5.30 | % | 0.23 | 0 | 0 | 0.92 | -0.94 | 0.04 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 24.00 | 5.20 | 6.80 | 6.00 | % | 0.25 | 0 | 0 | 0.85 | -0.97 | 0.03 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 25.00 | 6.20 | 8.10 | 7.15 | 6.10 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.16 | -0.98 | 0.02 | 0.00 | 10/24/2025 | 11/26/2025 3:59:53 PM EST |
| 27.00 | 8.20 | 9.70 | 8.95 | 6.20 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 11/26/2025 3:59:53 PM EST |
| 30.00 | 11.20 | 12.70 | 11.95 | 8.50 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.28 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 11/26/2025 3:59:53 PM EST |
| 32.00 | 13.20 | 14.70 | 13.95 | 10.10 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 11/26/2025 3:59:53 PM EST |
| 35.00 | 16.20 | 17.70 | 16.95 | % | 0.48 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 37.00 | 18.20 | 19.70 | 18.95 | % | 0.51 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 40.00 | 21.20 | 22.70 | 21.95 | % | 0.55 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST |