Options Chain for CORECIVIC INC COM (CXW) - $20.22 as of 4/10/2026 7:11:01 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 | 18.30 | 19.60 | 18.95 | 19.25 | +0.15 | +0.79% | 18.95 | 5 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:00 PM EST |
| 2.00 | 17.30 | 18.70 | 18.00 | 18.25 | +0.10 | +0.56% | 9.00 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:00 PM EST |
| 3.00 | 16.30 | 17.70 | 17.00 | 16.80 | 0.00 | 0.00% | 5.67 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:00 PM EST |
| 4.00 | 15.20 | 17.00 | 16.10 | % | 4.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:00 PM EST | |||
| 5.00 | 14.20 | 16.00 | 15.10 | % | 3.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:00 PM EST | |||
| 6.00 | 13.20 | 15.00 | 14.10 | % | 2.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:00 PM EST | |||
| 7.00 | 12.20 | 14.00 | 13.10 | % | 1.87 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:00 PM EST | |||
| 8.00 | 11.20 | 13.00 | 12.10 | % | 1.51 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:00 PM EST | |||
| 9.00 | 10.20 | 12.00 | 11.10 | % | 1.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:00 PM EST | |||
| 10.00 | 9.30 | 10.80 | 10.05 | % | 1.01 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:00 PM EST | |||
| 11.00 | 8.30 | 9.80 | 9.05 | % | 0.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:00 PM EST | |||
| 12.00 | 7.30 | 8.80 | 8.05 | % | 0.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:00 PM EST | |||
| 13.00 | 6.30 | 7.80 | 7.05 | 7.20 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:00 PM EST |
| 14.00 | 5.30 | 6.80 | 6.05 | 6.20 | 0.00 | 0.00% | 0.43 | 0 | 2 | 5.49 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:00 PM EST |
| 15.00 | 4.50 | 5.70 | 5.10 | % | 0.34 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:00 PM EST | |||
| 16.00 | 3.50 | 4.70 | 4.10 | 4.07 | % | 0.26 | 1 | 2 | 3.77 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:00 PM EST | |
| 17.00 | 2.50 | 3.50 | 3.00 | % | 0.18 | 0 | 18 | 2.60 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:00 PM EST | |||
| 18.00 | 1.70 | 2.55 | 2.13 | 2.32 | 0.00 | 0.00% | 0.12 | 0 | 99 | 2.12 | 1.00 | 0.01 | 0.00 | 4/10/2026 | 4/15/2026 3:59:00 PM EST |
| 19.00 | 1.00 | 1.60 | 1.30 | 1.21 | -0.09 | -6.93% | 0.07 | 1 | 863 | 1.59 | 0.94 | 0.17 | -0.03 | 4/15/2026 | 4/15/2026 3:59:00 PM EST |
| 20.00 | 0.10 | 0.70 | 0.40 | 0.50 | +0.15 | +42.86% | 0.02 | 1 | 1,114 | 1.06 | 0.63 | 0.50 | -0.10 | 4/15/2026 | 4/15/2026 3:59:00 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 290 | 0.95 | 0.17 | 0.29 | -0.05 | 4/10/2026 | 4/15/2026 3:59:00 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 141 | 1.04 | 0.02 | 0.04 | 0.00 | 4/8/2026 | 4/15/2026 3:59:00 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.07 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:00 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.44 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:00 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 4 | 1.70 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:00 PM EST | |||
| 26.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 2 | 3.10 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:00 PM EST | |||
| 27.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:00 PM EST | |||
| 28.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:00 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 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.03 | 6 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:00 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 2 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:00 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:00 PM EST |
| 4.00 | 0.00 | 0.40 | 0.20 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:00 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:00 PM EST | |||
| 6.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:00 PM EST | |||
| 7.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:00 PM EST | |||
| 8.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:00 PM EST | |||
| 9.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:00 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:00 PM EST | |||
| 11.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:00 PM EST | |||
| 12.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 5.96 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:00 PM EST | |||
| 13.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:00 PM EST | |||
| 14.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 1 | 4.55 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:00 PM EST | |||
| 15.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 3 | 3.91 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:00 PM EST | |||
| 16.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:00 PM EST | |||
| 17.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 109 | 2.68 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:00 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 232 | 1.97 | 0.00 | 0.01 | 0.00 | 4/1/2026 | 4/15/2026 3:59:00 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 305 | 1.16 | -0.06 | 0.17 | -0.03 | 4/13/2026 | 4/15/2026 3:59:00 PM EST |
| 20.00 | 0.10 | 0.40 | 0.25 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.59 | -0.37 | 0.50 | -0.10 | 4/14/2026 | 4/15/2026 3:59:00 PM EST |
| 21.00 | 0.65 | 1.10 | 0.88 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.92 | -0.83 | 0.29 | -0.05 | 3/23/2026 | 4/15/2026 3:59:00 PM EST |
| 22.00 | 1.40 | 2.35 | 1.88 | % | 0.09 | 0 | 12 | 1.92 | -0.98 | 0.04 | 0.00 | 4/15/2026 3:59:00 PM EST | |||
| 23.00 | 2.20 | 3.60 | 2.90 | % | 0.13 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:00 PM EST | |||
| 24.00 | 3.10 | 4.70 | 3.90 | % | 0.16 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:00 PM EST | |||
| 25.00 | 4.30 | 5.60 | 4.95 | % | 0.20 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:00 PM EST | |||
| 26.00 | 5.20 | 6.70 | 5.95 | % | 0.23 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:00 PM EST | |||
| 27.00 | 6.20 | 7.70 | 6.95 | % | 0.26 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:00 PM EST | |||
| 28.00 | 7.20 | 8.70 | 7.95 | % | 0.28 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:00 PM EST |