Options Chain for CORECIVIC INC COM (CXW) - $32.25 as of 10/1/2026 8:12:24 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 20.00 | 22.00 | 21.00 | % | 1.75 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 10/1/2026 1:59:07 PM EST | |||
| 13.00 | 19.00 | 21.00 | 20.00 | % | 1.54 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 10/1/2026 1:59:07 PM EST | |||
| 14.00 | 18.00 | 20.00 | 19.00 | % | 1.36 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 10/1/2026 1:59:07 PM EST | |||
| 15.00 | 17.00 | 19.00 | 18.00 | % | 1.20 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 10/1/2026 1:59:07 PM EST | |||
| 16.00 | 16.00 | 18.10 | 17.05 | % | 1.07 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/1/2026 1:59:07 PM EST | |||
| 17.00 | 15.00 | 17.00 | 16.00 | 17.62 | 0.00 | 0.00% | 0.94 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 10/1/2026 1:59:07 PM EST |
| 18.00 | 14.00 | 16.10 | 15.05 | % | 0.84 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/1/2026 1:59:07 PM EST | |||
| 19.00 | 13.00 | 15.00 | 14.00 | % | 0.74 | 0 | 0 | 1.40 | 0.99 | 0.00 | 0.00 | 10/1/2026 1:59:07 PM EST | |||
| 20.00 | 12.00 | 14.10 | 13.05 | 12.14 | 0.00 | 0.00% | 0.65 | 0 | 6 | 1.29 | 0.99 | 0.00 | 0.00 | 7/9/2026 | 10/1/2026 1:59:07 PM EST |
| 21.00 | 11.10 | 12.90 | 12.00 | 2.71 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.19 | 0.98 | 0.00 | 0.00 | 4/30/2026 | 10/1/2026 1:59:07 PM EST |
| 22.00 | 10.10 | 11.60 | 10.85 | 12.68 | 0.00 | 0.00% | 0.49 | 0 | 2 | 0.96 | 0.97 | 0.01 | 0.00 | 9/10/2026 | 10/1/2026 1:59:07 PM EST |
| 23.00 | 9.20 | 10.60 | 9.90 | 11.15 | 0.00 | 0.00% | 0.43 | 0 | 48 | 0.88 | 0.96 | 0.01 | -0.01 | 8/21/2026 | 10/1/2026 1:59:07 PM EST |
| 24.00 | 8.40 | 9.60 | 9.00 | 11.65 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.80 | 0.94 | 0.02 | -0.01 | 9/16/2026 | 10/1/2026 1:59:07 PM EST |
| 25.00 | 7.50 | 8.70 | 8.10 | 9.73 | 0.00 | 0.00% | 0.32 | 0 | 5,000 | 0.76 | 0.92 | 0.02 | -0.01 | 9/21/2026 | 10/1/2026 1:59:07 PM EST |
| 26.00 | 6.80 | 7.80 | 7.30 | 7.23 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.72 | 0.89 | 0.03 | -0.01 | 6/29/2026 | 10/1/2026 1:59:07 PM EST |
| 27.00 | 5.90 | 7.00 | 6.45 | 6.67 | 0.00 | 0.00% | 0.24 | 0 | 353 | 0.71 | 0.85 | 0.03 | -0.02 | 7/15/2026 | 10/1/2026 1:59:07 PM EST |
| 28.00 | 5.20 | 6.20 | 5.70 | 6.06 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.55 | 0.81 | 0.04 | -0.02 | 7/15/2026 | 10/1/2026 1:59:07 PM EST |
| 29.00 | 4.40 | 5.40 | 4.90 | 5.15 | 0.00 | 0.00% | 0.17 | 0 | 17 | 0.54 | 0.76 | 0.04 | -0.02 | 6/29/2026 | 10/1/2026 1:59:07 PM EST |
| 30.00 | 4.00 | 4.70 | 4.35 | 5.75 | 0.00 | 0.00% | 0.14 | 0 | 29 | 0.58 | 0.71 | 0.05 | -0.02 | 9/14/2026 | 10/1/2026 1:59:07 PM EST |
| 31.00 | 3.40 | 4.00 | 3.70 | 3.79 | -1.86 | -32.92% | 0.12 | 12,000 | 51 | 0.57 | 0.65 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 1:59:07 PM EST |
| 32.00 | 2.90 | 3.40 | 3.15 | 2.85 | +0.45 | +18.75% | 0.10 | 2 | 820 | 0.56 | 0.59 | 0.06 | -0.03 | 10/1/2026 | 10/1/2026 1:59:07 PM EST |
| 33.00 | 2.40 | 2.85 | 2.63 | 2.50 | 0.00 | 0.00% | 0.08 | 0 | 1,982 | 0.56 | 0.53 | 0.06 | -0.03 | 9/30/2026 | 10/1/2026 1:59:07 PM EST |
| 34.00 | 1.95 | 2.40 | 2.18 | 1.95 | 0.00 | 0.00% | 0.06 | 0 | 929 | 0.56 | 0.47 | 0.06 | -0.03 | 9/29/2026 | 10/1/2026 1:59:07 PM EST |
| 35.00 | 1.55 | 2.05 | 1.80 | 1.25 | 0.00 | 0.00% | 0.05 | 0 | 829 | 0.56 | 0.41 | 0.06 | -0.03 | 9/28/2026 | 10/1/2026 1:59:07 PM EST |
| 36.00 | 1.30 | 1.60 | 1.45 | 1.47 | -0.28 | -16.00% | 0.04 | 12,000 | 354 | 0.55 | 0.36 | 0.06 | -0.03 | 10/1/2026 | 10/1/2026 1:59:07 PM EST |
| 37.00 | 1.00 | 1.40 | 1.20 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 194 | 0.55 | 0.31 | 0.06 | -0.02 | 9/25/2026 | 10/1/2026 1:59:07 PM EST |
| 38.00 | 0.65 | 1.10 | 0.88 | 1.18 | 0.00 | 0.00% | 0.02 | 0 | 823 | 0.52 | 0.26 | 0.05 | -0.02 | 9/21/2026 | 10/1/2026 1:59:07 PM EST |
| 39.00 | 0.50 | 0.90 | 0.70 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 1,125 | 0.52 | 0.21 | 0.05 | -0.02 | 9/30/2026 | 10/1/2026 1:59:07 PM EST |
| 40.00 | 0.35 | 0.75 | 0.55 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 510 | 0.51 | 0.18 | 0.04 | -0.02 | 9/21/2026 | 10/1/2026 1:59:07 PM EST |
| 41.00 | 0.25 | 0.60 | 0.43 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.51 | 0.14 | 0.04 | -0.01 | 9/18/2026 | 10/1/2026 1:59:07 PM EST |
| 42.00 | 0.20 | 0.50 | 0.35 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.52 | 0.12 | 0.03 | -0.01 | 9/29/2026 | 10/1/2026 1:59:07 PM EST |
| 43.00 | 0.15 | 0.45 | 0.30 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | 0.09 | 0.03 | -0.01 | 9/24/2026 | 10/1/2026 1:59:07 PM EST |
| 44.00 | 0.10 | 0.40 | 0.25 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.53 | 0.07 | 0.02 | -0.01 | 9/18/2026 | 10/1/2026 1:59:07 PM EST |
| 45.00 | 0.10 | 0.40 | 0.25 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.56 | 0.06 | 0.02 | -0.01 | 9/4/2026 | 10/1/2026 1:59:07 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.67 | 0.02 | 0.01 | 0.00 | 8/24/2026 | 10/1/2026 1:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/1/2026 1:59:07 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.18 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/1/2026 1:59:07 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.09 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/1/2026 1:59:07 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 10/1/2026 1:59:07 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/1/2026 1:59:07 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/1/2026 1:59:07 PM EST | |||
| 18.00 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/1/2026 1:59:07 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 501 | 0.82 | -0.01 | 0.00 | 0.00 | 7/7/2026 | 10/1/2026 1:59:07 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.81 | -0.01 | 0.00 | 0.00 | 6/30/2026 | 10/1/2026 1:59:07 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.75 | -0.02 | 0.00 | 0.00 | 9/9/2026 | 10/1/2026 1:59:07 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | -0.03 | 0.01 | 0.00 | 8/14/2026 | 10/1/2026 1:59:07 PM EST |
| 23.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | -0.04 | 0.01 | -0.01 | 9/21/2026 | 10/1/2026 1:59:07 PM EST |
| 24.00 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.58 | -0.06 | 0.02 | -0.01 | 9/25/2026 | 10/1/2026 1:59:07 PM EST |
| 25.00 | 0.15 | 0.40 | 0.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.56 | -0.08 | 0.02 | -0.01 | 8/24/2026 | 10/1/2026 1:59:07 PM EST |
| 26.00 | 0.25 | 0.55 | 0.40 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 301 | 0.56 | -0.11 | 0.03 | -0.01 | 9/16/2026 | 10/1/2026 1:59:07 PM EST |
| 27.00 | 0.40 | 0.70 | 0.55 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.55 | -0.15 | 0.03 | -0.02 | 8/18/2026 | 10/1/2026 1:59:07 PM EST |
| 28.00 | 0.60 | 0.95 | 0.78 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 631 | 0.56 | -0.19 | 0.04 | -0.02 | 9/29/2026 | 10/1/2026 1:59:07 PM EST |
| 29.00 | 0.80 | 1.20 | 1.00 | 1.59 | 0.00 | 0.00% | 0.03 | 0 | 1,689 | 0.54 | -0.24 | 0.04 | -0.02 | 9/22/2026 | 10/1/2026 1:59:07 PM EST |
| 30.00 | 1.10 | 1.50 | 1.30 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 448 | 0.54 | -0.29 | 0.05 | -0.02 | 9/29/2026 | 10/1/2026 1:59:07 PM EST |
| 31.00 | 1.50 | 1.85 | 1.68 | 2.35 | 0.00 | 0.00% | 0.05 | 0 | 209 | 0.54 | -0.35 | 0.05 | -0.03 | 9/28/2026 | 10/1/2026 1:59:07 PM EST |
| 32.00 | 2.05 | 2.35 | 2.20 | 2.40 | 0.00 | 0.00% | 0.07 | 0 | 687 | 0.54 | -0.41 | 0.06 | -0.03 | 9/29/2026 | 10/1/2026 1:59:07 PM EST |
| 33.00 | 2.50 | 2.85 | 2.68 | 2.95 | -0.25 | -7.82% | 0.08 | 2 | 1,581 | 0.52 | -0.47 | 0.06 | -0.03 | 10/1/2026 | 10/1/2026 1:59:07 PM EST |
| 34.00 | 3.10 | 3.40 | 3.25 | 2.54 | 0.00 | 0.00% | 0.10 | 0 | 273 | 0.53 | -0.53 | 0.06 | -0.03 | 9/24/2026 | 10/1/2026 1:59:07 PM EST |
| 35.00 | 3.50 | 4.10 | 3.80 | 2.87 | 0.00 | 0.00% | 0.11 | 0 | 30 | 0.51 | -0.59 | 0.06 | -0.03 | 9/24/2026 | 10/1/2026 1:59:07 PM EST |
| 36.00 | 4.10 | 4.80 | 4.45 | 2.90 | 0.00 | 0.00% | 0.12 | 0 | 19 | 0.51 | -0.64 | 0.06 | -0.03 | 9/18/2026 | 10/1/2026 1:59:07 PM EST |
| 37.00 | 4.80 | 5.60 | 5.20 | 3.50 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.52 | -0.69 | 0.06 | -0.02 | 9/18/2026 | 10/1/2026 1:59:07 PM EST |
| 38.00 | 5.50 | 6.40 | 5.95 | 5.10 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.50 | -0.74 | 0.05 | -0.02 | 9/10/2026 | 10/1/2026 1:59:07 PM EST |
| 39.00 | 6.30 | 7.30 | 6.80 | % | 0.17 | 0 | 0 | 0.50 | -0.79 | 0.05 | -0.02 | 10/1/2026 1:59:07 PM EST | |||
| 40.00 | 7.10 | 8.20 | 7.65 | % | 0.19 | 0 | 0 | 0.48 | -0.82 | 0.04 | -0.02 | 10/1/2026 1:59:07 PM EST | |||
| 41.00 | 8.00 | 9.10 | 8.55 | % | 0.21 | 0 | 0 | 0.73 | -0.86 | 0.04 | -0.01 | 10/1/2026 1:59:07 PM EST | |||
| 42.00 | 8.90 | 10.00 | 9.45 | % | 0.22 | 0 | 0 | 0.74 | -0.88 | 0.03 | -0.01 | 10/1/2026 1:59:07 PM EST | |||
| 43.00 | 9.80 | 10.90 | 10.35 | % | 0.24 | 0 | 0 | 0.76 | -0.91 | 0.03 | -0.01 | 10/1/2026 1:59:07 PM EST | |||
| 44.00 | 10.70 | 12.00 | 11.35 | % | 0.26 | 0 | 0 | 0.82 | -0.93 | 0.02 | -0.01 | 10/1/2026 1:59:07 PM EST | |||
| 45.00 | 11.60 | 13.00 | 12.30 | % | 0.27 | 0 | 0 | 0.86 | -0.94 | 0.02 | -0.01 | 10/1/2026 1:59:07 PM EST | |||
| 50.00 | 16.10 | 18.20 | 17.15 | % | 0.34 | 0 | 0 | 1.10 | -0.98 | 0.01 | 0.00 | 10/1/2026 1:59:07 PM EST |