Options Chain for CORECIVIC INC COM (CXW) - $20.42 as of 4/24/2026 6:22:58 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 | 18.40 | 20.70 | 19.55 | % | 19.55 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 2.00 | 17.40 | 19.60 | 18.50 | % | 9.25 | 0 | 0 | 6.96 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 3.00 | 16.40 | 18.70 | 17.55 | % | 5.85 | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 4.00 | 15.40 | 17.70 | 16.55 | % | 4.14 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 5.00 | 14.40 | 16.60 | 15.50 | % | 3.10 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 6.00 | 13.40 | 15.70 | 14.55 | % | 2.43 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 7.00 | 12.40 | 14.80 | 13.60 | % | 1.94 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 8.00 | 11.50 | 13.80 | 12.65 | % | 1.58 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 9.00 | 10.50 | 12.70 | 11.60 | % | 1.29 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 10.00 | 9.50 | 11.70 | 10.60 | % | 1.06 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 11.00 | 8.50 | 10.60 | 9.55 | % | 0.87 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 12.00 | 8.40 | 9.00 | 8.70 | % | 0.72 | 0 | 0 | 1.20 | 0.99 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 13.00 | 7.40 | 8.00 | 7.70 | % | 0.59 | 0 | 0 | 1.05 | 0.99 | 0.01 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 14.00 | 6.40 | 7.00 | 6.70 | % | 0.48 | 0 | 0 | 0.92 | 0.97 | 0.02 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 15.00 | 4.80 | 6.20 | 5.50 | 5.84 | 0.00 | 0.00% | 0.37 | 0 | 10 | 0.91 | 0.95 | 0.03 | -0.01 | 4/20/2026 | 4/24/2026 4:00:00 PM EST |
| 16.00 | 3.90 | 5.20 | 4.55 | % | 0.28 | 0 | 19 | 0.78 | 0.91 | 0.04 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 17.00 | 3.10 | 4.50 | 3.80 | 3.00 | 0.00 | 0.00% | 0.22 | 0 | 4,801 | 0.78 | 0.86 | 0.06 | -0.01 | 3/31/2026 | 4/24/2026 4:00:00 PM EST |
| 18.00 | 2.60 | 3.50 | 3.05 | 3.00 | 0.00 | 0.00% | 0.17 | 0 | 245 | 0.65 | 0.80 | 0.07 | -0.01 | 4/15/2026 | 4/24/2026 4:00:00 PM EST |
| 19.00 | 2.25 | 2.55 | 2.40 | 2.51 | 0.00 | 0.00% | 0.13 | 0 | 149 | 0.45 | 0.72 | 0.09 | -0.01 | 4/22/2026 | 4/24/2026 4:00:00 PM EST |
| 20.00 | 1.55 | 1.95 | 1.75 | 1.85 | 0.00 | 0.00% | 0.09 | 0 | 630 | 0.44 | 0.61 | 0.11 | -0.01 | 4/22/2026 | 4/24/2026 4:00:00 PM EST |
| 21.00 | 1.15 | 1.45 | 1.30 | 1.30 | +0.15 | +13.05% | 0.06 | 1 | 5,552 | 0.45 | 0.50 | 0.12 | -0.01 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 22.00 | 0.70 | 1.05 | 0.88 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 3,276 | 0.43 | 0.39 | 0.11 | -0.01 | 4/23/2026 | 4/24/2026 4:00:00 PM EST |
| 23.00 | 0.45 | 0.75 | 0.60 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 137 | 0.43 | 0.30 | 0.10 | -0.01 | 4/15/2026 | 4/24/2026 4:00:00 PM EST |
| 24.00 | 0.25 | 0.55 | 0.40 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 94 | 0.43 | 0.23 | 0.08 | -0.01 | 3/31/2026 | 4/24/2026 4:00:00 PM EST |
| 25.00 | 0.15 | 0.40 | 0.28 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.44 | 0.17 | 0.07 | -0.01 | 4/21/2026 | 4/24/2026 4:00:00 PM EST |
| 26.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,006 | 0.47 | 0.13 | 0.05 | -0.01 | 4/20/2026 | 4/24/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,510 | 0.58 | 0.04 | 0.02 | 0.00 | 4/21/2026 | 4/24/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 33 | 0.85 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 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 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.40 | 0.20 | % | 0.10 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.40 | 0.20 | % | 0.07 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.40 | 0.20 | % | 0.05 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 4 | 0.91 | -0.01 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 7 | 0.85 | -0.01 | 0.01 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 459 | 0.74 | -0.03 | 0.02 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.68 | -0.05 | 0.03 | -0.01 | 4/13/2026 | 4/24/2026 4:00:00 PM EST |
| 16.00 | 0.10 | 0.40 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 456 | 0.59 | -0.09 | 0.04 | -0.01 | 4/13/2026 | 4/24/2026 4:00:00 PM EST |
| 17.00 | 0.20 | 0.45 | 0.33 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 80 | 0.52 | -0.14 | 0.06 | -0.01 | 4/15/2026 | 4/24/2026 4:00:00 PM EST |
| 18.00 | 0.40 | 0.65 | 0.53 | 0.51 | 0.00 | 0.00% | 0.03 | 0 | 236 | 0.50 | -0.20 | 0.07 | -0.01 | 4/21/2026 | 4/24/2026 4:00:00 PM EST |
| 19.00 | 0.60 | 0.80 | 0.70 | 0.92 | 0.00 | 0.00% | 0.04 | 0 | 216 | 0.45 | -0.28 | 0.09 | -0.01 | 4/14/2026 | 4/24/2026 4:00:00 PM EST |
| 20.00 | 1.00 | 1.30 | 1.15 | 1.20 | 0.00 | 0.00% | 0.06 | 0 | 627 | 0.47 | -0.39 | 0.11 | -0.01 | 4/23/2026 | 4/24/2026 4:00:00 PM EST |
| 21.00 | 1.45 | 1.80 | 1.63 | 1.90 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.46 | -0.50 | 0.12 | -0.01 | 4/8/2026 | 4/24/2026 4:00:00 PM EST |
| 22.00 | 2.15 | 2.40 | 2.28 | 3.25 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.47 | -0.61 | 0.11 | -0.01 | 3/30/2026 | 4/24/2026 4:00:00 PM EST |
| 23.00 | 2.85 | 3.20 | 3.03 | % | 0.13 | 0 | 0 | 0.48 | -0.70 | 0.10 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 24.00 | 3.40 | 4.60 | 4.00 | % | 0.17 | 0 | 0 | 0.75 | -0.77 | 0.08 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 25.00 | 4.30 | 5.50 | 4.90 | % | 0.20 | 0 | 0 | 0.79 | -0.83 | 0.07 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 26.00 | 5.20 | 6.40 | 5.80 | % | 0.22 | 0 | 0 | 0.83 | -0.87 | 0.05 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 30.00 | 9.00 | 10.50 | 9.75 | % | 0.33 | 0 | 0 | 1.12 | -0.96 | 0.02 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 35.00 | 14.00 | 15.50 | 14.75 | % | 0.42 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST |