Options Chain for CORECIVIC INC COM (CXW) - $20.07 as of 1/26/2026 10:33:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 16.50 | 18.70 | 17.60 | % | 17.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/26/2026 1:58:55 PM EST | |||
| 2.00 | 15.40 | 17.70 | 16.55 | % | 8.28 | 0 | 0 | 7.40 | 1.00 | 0.00 | 0.00 | 1/26/2026 1:58:55 PM EST | |||
| 3.00 | 14.40 | 16.70 | 15.55 | % | 5.18 | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 1/26/2026 1:58:55 PM EST | |||
| 4.00 | 13.50 | 15.70 | 14.60 | % | 3.65 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 1/26/2026 1:58:55 PM EST | |||
| 5.00 | 12.60 | 14.70 | 13.65 | % | 2.73 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 1/26/2026 1:58:55 PM EST | |||
| 6.00 | 11.50 | 13.70 | 12.60 | % | 2.10 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 1/26/2026 1:58:55 PM EST | |||
| 7.00 | 10.50 | 12.70 | 11.60 | % | 1.66 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 1/26/2026 1:58:55 PM EST | |||
| 8.00 | 9.60 | 11.70 | 10.65 | % | 1.33 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 1/26/2026 1:58:55 PM EST | |||
| 9.00 | 8.80 | 10.60 | 9.70 | % | 1.08 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 1/26/2026 1:58:55 PM EST | |||
| 10.00 | 7.80 | 9.60 | 8.70 | % | 0.87 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 1/26/2026 1:58:55 PM EST | |||
| 11.00 | 6.90 | 8.40 | 7.65 | % | 0.70 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 1/26/2026 1:58:55 PM EST | |||
| 12.00 | 5.90 | 7.50 | 6.70 | % | 0.56 | 0 | 0 | 1.54 | 0.99 | 0.01 | 0.00 | 1/26/2026 1:58:55 PM EST | |||
| 13.00 | 5.10 | 6.40 | 5.75 | % | 0.44 | 0 | 0 | 1.29 | 0.98 | 0.02 | -0.01 | 1/26/2026 1:58:55 PM EST | |||
| 14.00 | 4.20 | 5.30 | 4.75 | 6.45 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.10 | 0.94 | 0.03 | -0.01 | 10/2/2025 | 1/26/2026 1:58:55 PM EST |
| 15.00 | 3.40 | 4.30 | 3.85 | 3.73 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.88 | 0.89 | 0.06 | -0.01 | 11/10/2025 | 1/26/2026 1:58:55 PM EST |
| 16.00 | 2.60 | 3.40 | 3.00 | 3.22 | 0.00 | 0.00% | 0.19 | 0 | 105 | 0.57 | 0.81 | 0.08 | -0.01 | 1/6/2026 | 1/26/2026 1:58:55 PM EST |
| 17.00 | 2.10 | 2.25 | 2.18 | 2.25 | -1.10 | -32.84% | 0.13 | 20 | 494 | 0.46 | 0.71 | 0.11 | -0.01 | 1/26/2026 | 1/26/2026 1:58:55 PM EST |
| 18.00 | 1.40 | 1.65 | 1.53 | 2.75 | 0.00 | 0.00% | 0.09 | 0 | 3,063 | 0.45 | 0.59 | 0.12 | -0.01 | 1/21/2026 | 1/26/2026 1:58:55 PM EST |
| 19.00 | 0.90 | 1.20 | 1.05 | 1.85 | 0.00 | 0.00% | 0.06 | 0 | 4,924 | 0.45 | 0.46 | 0.13 | -0.01 | 1/21/2026 | 1/26/2026 1:58:55 PM EST |
| 20.00 | 0.55 | 0.85 | 0.70 | 0.63 | -0.67 | -51.54% | 0.03 | 47 | 1,798 | 0.44 | 0.34 | 0.12 | -0.01 | 1/26/2026 | 1/26/2026 1:58:55 PM EST |
| 21.00 | 0.35 | 0.60 | 0.48 | 0.84 | -0.16 | -16.00% | 0.02 | 4 | 2,645 | 0.45 | 0.24 | 0.10 | -0.01 | 1/26/2026 | 1/26/2026 1:58:55 PM EST |
| 22.00 | 0.20 | 0.45 | 0.33 | 0.20 | -0.45 | -69.24% | 0.02 | 11 | 115 | 0.45 | 0.16 | 0.08 | -0.01 | 1/26/2026 | 1/26/2026 1:58:55 PM EST |
| 23.00 | 0.10 | 0.20 | 0.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 198 | 0.41 | 0.10 | 0.06 | -0.01 | 1/20/2026 | 1/26/2026 1:58:55 PM EST |
| 24.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.15 | -60.00% | 0.01 | 5 | 277 | 0.54 | 0.06 | 0.04 | 0.00 | 1/26/2026 | 1/26/2026 1:58:55 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.63 | 0.04 | 0.03 | 0.00 | 1/22/2026 | 1/26/2026 1:58:55 PM EST |
| 26.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.81 | 0.02 | 0.02 | 0.00 | 1/22/2026 | 1/26/2026 1:58:55 PM EST |
| 27.00 | 0.00 | 0.45 | 0.23 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.87 | 0.01 | 0.01 | 0.00 | 1/21/2026 | 1/26/2026 1:58:55 PM EST |
| 28.00 | 0.00 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.95 | 0.01 | 0.01 | 0.00 | 1/21/2026 | 1/26/2026 1:58:55 PM EST |
| 29.00 | 0.00 | 0.45 | 0.23 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 562 | 0.97 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/26/2026 1:58:55 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.02 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/26/2026 1:58:55 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 200 | 1.23 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 1/26/2026 1:58:55 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 | 1/26/2026 1:58:55 PM EST | |||
| 2.00 | 0.00 | 0.45 | 0.23 | % | 0.12 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 1/26/2026 1:58:55 PM EST | |||
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 1/26/2026 1:58:55 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 1/26/2026 1:58:55 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 1/26/2026 1:58:55 PM EST | |||
| 6.00 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 1/26/2026 1:58:55 PM EST | |||
| 7.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 1/26/2026 1:58:55 PM EST | |||
| 8.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 1/26/2026 1:58:55 PM EST | |||
| 9.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 1/26/2026 1:58:55 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/26/2026 1:58:55 PM EST | |||
| 11.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/26/2026 1:58:55 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.79 | -0.01 | 0.01 | 0.00 | 11/11/2025 | 1/26/2026 1:58:55 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 463 | 0.67 | -0.02 | 0.02 | -0.01 | 11/17/2025 | 1/26/2026 1:58:55 PM EST |
| 14.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.45 | -81.82% | 0.01 | 2 | 473 | 0.49 | -0.06 | 0.03 | -0.01 | 1/26/2026 | 1/26/2026 1:58:55 PM EST |
| 15.00 | 0.15 | 0.25 | 0.20 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,191 | 0.50 | -0.11 | 0.06 | -0.01 | 1/21/2026 | 1/26/2026 1:58:55 PM EST |
| 16.00 | 0.25 | 0.35 | 0.30 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 90 | 0.48 | -0.19 | 0.08 | -0.01 | 12/11/2025 | 1/26/2026 1:58:55 PM EST |
| 17.00 | 0.50 | 0.65 | 0.58 | 0.60 | +0.27 | +81.82% | 0.03 | 21 | 71 | 0.48 | -0.29 | 0.11 | -0.01 | 1/26/2026 | 1/26/2026 1:58:55 PM EST |
| 18.00 | 0.85 | 1.05 | 0.95 | 0.90 | +0.40 | +80.00% | 0.05 | 32 | 127 | 0.46 | -0.41 | 0.12 | -0.01 | 1/26/2026 | 1/26/2026 1:58:55 PM EST |
| 19.00 | 1.35 | 1.65 | 1.50 | 1.50 | +0.70 | +87.50% | 0.08 | 2 | 104 | 0.44 | -0.54 | 0.13 | -0.01 | 1/26/2026 | 1/26/2026 1:58:55 PM EST |
| 20.00 | 2.00 | 2.30 | 2.15 | 1.80 | +0.35 | +24.14% | 0.11 | 1 | 321 | 0.44 | -0.66 | 0.12 | -0.01 | 1/26/2026 | 1/26/2026 1:58:55 PM EST |
| 21.00 | 2.70 | 3.00 | 2.85 | 2.85 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.44 | -0.76 | 0.10 | -0.01 | 12/15/2025 | 1/26/2026 1:58:55 PM EST |
| 22.00 | 3.30 | 4.10 | 3.70 | 2.41 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.57 | -0.84 | 0.08 | -0.01 | 1/12/2026 | 1/26/2026 1:58:55 PM EST |
| 23.00 | 4.40 | 5.10 | 4.75 | 3.90 | 0.00 | 0.00% | 0.21 | 0 | 31 | 0.65 | -0.90 | 0.06 | -0.01 | 10/2/2025 | 1/26/2026 1:58:55 PM EST |
| 24.00 | 5.40 | 6.00 | 5.70 | 4.40 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.59 | -0.94 | 0.04 | 0.00 | 9/30/2025 | 1/26/2026 1:58:55 PM EST |
| 25.00 | 5.60 | 7.00 | 6.30 | 6.40 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.65 | -0.96 | 0.03 | 0.00 | 10/27/2025 | 1/26/2026 1:58:55 PM EST |
| 26.00 | 6.60 | 8.50 | 7.55 | % | 0.29 | 0 | 0 | 1.06 | -0.98 | 0.02 | 0.00 | 1/26/2026 1:58:55 PM EST | |||
| 27.00 | 7.60 | 9.00 | 8.30 | % | 0.31 | 0 | 0 | 1.18 | -0.99 | 0.01 | 0.00 | 1/26/2026 1:58:55 PM EST | |||
| 28.00 | 8.70 | 10.60 | 9.65 | % | 0.34 | 0 | 0 | 1.24 | -0.99 | 0.01 | 0.00 | 1/26/2026 1:58:55 PM EST | |||
| 29.00 | 9.70 | 10.90 | 10.30 | % | 0.36 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 1/26/2026 1:58:55 PM EST | |||
| 30.00 | 10.70 | 12.50 | 11.60 | % | 0.39 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 1/26/2026 1:58:55 PM EST | |||
| 35.00 | 15.70 | 17.50 | 16.60 | % | 0.47 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 1/26/2026 1:58:55 PM EST |