Options Chain for CORECIVIC INC COM (CXW) - $19.79 as of 3/26/2026 8:43:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 6.90 | 9.10 | 8.00 | % | 0.67 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 13.00 | 5.90 | 8.10 | 7.00 | % | 0.54 | 0 | 0 | 1.56 | 0.99 | 0.01 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 14.00 | 5.00 | 7.00 | 6.00 | % | 0.43 | 0 | 0 | 1.32 | 0.97 | 0.02 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 15.00 | 4.20 | 6.00 | 5.10 | % | 0.34 | 0 | 0 | 1.15 | 0.94 | 0.03 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 16.00 | 3.50 | 4.90 | 4.20 | % | 0.26 | 0 | 0 | 0.94 | 0.88 | 0.05 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 17.00 | 2.75 | 4.00 | 3.38 | % | 0.20 | 0 | 0 | 0.83 | 0.82 | 0.07 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 18.00 | 2.40 | 2.65 | 2.53 | % | 0.14 | 0 | 0 | 0.52 | 0.73 | 0.09 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 19.00 | 1.75 | 2.00 | 1.88 | 2.12 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.50 | 0.63 | 0.11 | -0.01 | 3/25/2026 | 3/26/2026 3:59:57 PM EST |
| 20.00 | 1.25 | 1.45 | 1.35 | 1.30 | -0.37 | -22.16% | 0.07 | 9 | 5 | 0.48 | 0.52 | 0.11 | -0.01 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 21.00 | 0.80 | 1.05 | 0.93 | 1.20 | +0.20 | +20.00% | 0.04 | 2 | 13 | 0.48 | 0.40 | 0.11 | -0.01 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 22.00 | 0.50 | 0.70 | 0.60 | 0.70 | -0.08 | -10.26% | 0.03 | 35 | 11 | 0.46 | 0.30 | 0.10 | -0.01 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 23.00 | 0.30 | 0.50 | 0.40 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.47 | 0.22 | 0.09 | -0.01 | 3/24/2026 | 3/26/2026 3:59:57 PM EST |
| 24.00 | 0.15 | 0.35 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.46 | 0.15 | 0.07 | -0.01 | 3/25/2026 | 3/26/2026 3:59:57 PM EST |
| 25.00 | 0.05 | 0.30 | 0.18 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.46 | 0.10 | 0.05 | -0.01 | 3/23/2026 | 3/26/2026 3:59:57 PM EST |
| 26.00 | 0.05 | 0.40 | 0.23 | % | 0.01 | 0 | 0 | 0.54 | 0.07 | 0.04 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.73 | 0.04 | 0.03 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 28.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.81 | 0.03 | 0.02 | 0.00 | 3/26/2026 3:59:57 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 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.07 | -0.01 | 0.01 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 0.93 | -0.03 | 0.02 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 15.00 | 0.10 | 0.30 | 0.20 | % | 0.01 | 0 | 2 | 0.70 | -0.06 | 0.03 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 16.00 | 0.15 | 0.35 | 0.25 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.53 | -0.12 | 0.05 | -0.01 | 3/25/2026 | 3/26/2026 3:59:57 PM EST |
| 17.00 | 0.30 | 0.45 | 0.38 | 0.32 | % | 0.02 | 2 | 0 | 0.49 | -0.18 | 0.07 | -0.01 | 3/26/2026 | 3/26/2026 3:59:57 PM EST | |
| 18.00 | 0.50 | 0.75 | 0.63 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.48 | -0.27 | 0.09 | -0.01 | 3/25/2026 | 3/26/2026 3:59:57 PM EST |
| 19.00 | 0.80 | 1.15 | 0.98 | % | 0.05 | 0 | 7 | 0.47 | -0.37 | 0.11 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 20.00 | 1.25 | 1.55 | 1.40 | 1.35 | +0.07 | +5.47% | 0.07 | 10 | 40 | 0.45 | -0.48 | 0.11 | -0.01 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 21.00 | 1.80 | 2.15 | 1.98 | 1.75 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.43 | -0.60 | 0.11 | -0.01 | 3/24/2026 | 3/26/2026 3:59:57 PM EST |
| 22.00 | 2.55 | 2.85 | 2.70 | % | 0.12 | 0 | 0 | 0.43 | -0.70 | 0.10 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 23.00 | 3.10 | 3.70 | 3.40 | % | 0.15 | 0 | 0 | 0.56 | -0.78 | 0.09 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 24.00 | 3.60 | 4.90 | 4.25 | % | 0.18 | 0 | 0 | 0.72 | -0.85 | 0.07 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 25.00 | 4.40 | 6.10 | 5.25 | % | 0.21 | 0 | 0 | 0.88 | -0.90 | 0.05 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 26.00 | 5.10 | 7.10 | 6.10 | % | 0.23 | 0 | 0 | 0.96 | -0.93 | 0.04 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 27.00 | 6.00 | 8.20 | 7.10 | % | 0.26 | 0 | 0 | 1.07 | -0.96 | 0.03 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 28.00 | 7.00 | 9.20 | 8.10 | % | 0.29 | 0 | 0 | 1.13 | -0.97 | 0.02 | 0.00 | 3/26/2026 3:59:57 PM EST |