Options Chain for CORECIVIC INC COM (CXW) - $19.10 as of 12/26/2025 2:45:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 7.50 | 9.00 | 8.25 | % | 0.75 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:44 PM EST | |||
| 12.00 | 6.50 | 8.10 | 7.30 | % | 0.61 | 0 | 0 | 1.41 | 0.99 | 0.00 | 0.00 | 12/26/2025 3:59:44 PM EST | |||
| 13.00 | 5.60 | 6.70 | 6.15 | % | 0.47 | 0 | 0 | 0.98 | 0.98 | 0.01 | 0.00 | 12/26/2025 3:59:44 PM EST | |||
| 14.00 | 4.60 | 5.80 | 5.20 | % | 0.37 | 0 | 0 | 0.91 | 0.96 | 0.02 | 0.00 | 12/26/2025 3:59:44 PM EST | |||
| 15.00 | 3.70 | 4.80 | 4.25 | % | 0.28 | 0 | 0 | 0.77 | 0.92 | 0.04 | -0.01 | 12/26/2025 3:59:44 PM EST | |||
| 16.00 | 2.95 | 3.90 | 3.43 | % | 0.21 | 0 | 0 | 0.68 | 0.86 | 0.06 | -0.01 | 12/26/2025 3:59:44 PM EST | |||
| 17.00 | 2.15 | 3.00 | 2.58 | % | 0.15 | 0 | 0 | 0.58 | 0.79 | 0.09 | -0.01 | 12/26/2025 3:59:44 PM EST | |||
| 18.00 | 1.65 | 2.10 | 1.88 | % | 0.10 | 0 | 0 | 0.39 | 0.69 | 0.11 | -0.01 | 12/26/2025 3:59:44 PM EST | |||
| 19.00 | 1.25 | 1.50 | 1.38 | 1.40 | % | 0.07 | 502 | 0 | 0.42 | 0.57 | 0.13 | -0.01 | 12/26/2025 | 12/26/2025 3:59:44 PM EST | |
| 20.00 | 0.80 | 1.00 | 0.90 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.40 | 0.44 | 0.13 | -0.01 | 12/23/2025 | 12/26/2025 3:59:44 PM EST |
| 21.00 | 0.45 | 0.65 | 0.55 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.39 | 0.31 | 0.12 | -0.01 | 12/24/2025 | 12/26/2025 3:59:44 PM EST |
| 22.00 | 0.20 | 0.45 | 0.33 | 0.37 | +0.02 | +5.72% | 0.02 | 1 | 4 | 0.38 | 0.21 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:44 PM EST |
| 23.00 | 0.10 | 0.35 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.40 | 0.14 | 0.08 | -0.01 | 12/24/2025 | 12/26/2025 3:59:44 PM EST |
| 24.00 | 0.10 | 0.15 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.40 | 0.09 | 0.05 | 0.00 | 12/22/2025 | 12/26/2025 3:59:44 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.48 | 0.05 | 0.04 | 0.00 | 12/26/2025 3:59:44 PM EST | |||
| 26.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.53 | 0.03 | 0.02 | 0.00 | 12/26/2025 3:59:44 PM EST | |||
| 27.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.65 | 0.02 | 0.01 | 0.00 | 12/26/2025 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:44 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.75 | -0.01 | 0.00 | 0.00 | 12/26/2025 3:59:44 PM EST | |||
| 13.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.80 | -0.02 | 0.01 | 0.00 | 12/26/2025 3:59:44 PM EST | |||
| 14.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.60 | -0.04 | 0.02 | 0.00 | 12/26/2025 3:59:44 PM EST | |||
| 15.00 | 0.05 | 0.40 | 0.23 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.53 | -0.08 | 0.04 | -0.01 | 12/23/2025 | 12/26/2025 3:59:44 PM EST |
| 16.00 | 0.10 | 0.35 | 0.23 | % | 0.01 | 0 | 0 | 0.44 | -0.14 | 0.06 | -0.01 | 12/26/2025 3:59:44 PM EST | |||
| 17.00 | 0.30 | 0.55 | 0.43 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.44 | -0.21 | 0.09 | -0.01 | 12/24/2025 | 12/26/2025 3:59:44 PM EST |
| 18.00 | 0.55 | 0.90 | 0.73 | 0.65 | % | 0.04 | 1 | 0 | 0.43 | -0.31 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 3:59:44 PM EST | |
| 19.00 | 0.95 | 1.10 | 1.03 | 1.10 | +0.05 | +4.77% | 0.05 | 301 | 128 | 0.39 | -0.43 | 0.13 | -0.01 | 12/26/2025 | 12/26/2025 3:59:44 PM EST |
| 20.00 | 1.50 | 1.90 | 1.70 | 1.66 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.43 | -0.56 | 0.13 | -0.01 | 12/19/2025 | 12/26/2025 3:59:44 PM EST |
| 21.00 | 2.15 | 2.65 | 2.40 | % | 0.11 | 0 | 0 | 0.43 | -0.69 | 0.12 | -0.01 | 12/26/2025 3:59:44 PM EST | |||
| 22.00 | 2.65 | 3.60 | 3.13 | % | 0.14 | 0 | 0 | 0.60 | -0.79 | 0.10 | -0.01 | 12/26/2025 3:59:44 PM EST | |||
| 23.00 | 3.50 | 4.50 | 4.00 | % | 0.17 | 0 | 0 | 0.65 | -0.86 | 0.08 | -0.01 | 12/26/2025 3:59:44 PM EST | |||
| 24.00 | 4.40 | 5.60 | 5.00 | % | 0.21 | 0 | 0 | 0.77 | -0.91 | 0.05 | 0.00 | 12/26/2025 3:59:44 PM EST | |||
| 25.00 | 5.40 | 6.60 | 6.00 | % | 0.24 | 0 | 0 | 0.84 | -0.95 | 0.04 | 0.00 | 12/26/2025 3:59:44 PM EST | |||
| 26.00 | 6.00 | 7.50 | 6.75 | % | 0.26 | 0 | 0 | 0.86 | -0.97 | 0.02 | 0.00 | 12/26/2025 3:59:44 PM EST | |||
| 27.00 | 7.10 | 8.50 | 7.80 | % | 0.29 | 0 | 0 | 0.92 | -0.98 | 0.01 | 0.00 | 12/26/2025 3:59:44 PM EST |