Options Chain for CORECIVIC INC COM (CXW) - $33.60 as of 8/13/2026 6:45:59 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 | 19.60 | 21.40 | 20.50 | % | 1.71 | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 13.00 | 18.60 | 20.30 | 19.45 | % | 1.50 | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 14.00 | 17.60 | 19.40 | 18.50 | % | 1.32 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 15.00 | 16.60 | 18.30 | 17.45 | % | 1.16 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 16.00 | 15.60 | 17.40 | 16.50 | 12.52 | 0.00 | 0.00% | 1.03 | 0 | 1 | 4.49 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 8/14/2026 3:59:54 PM EST |
| 17.00 | 14.60 | 16.30 | 15.45 | % | 0.91 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 18.00 | 13.60 | 15.50 | 14.55 | % | 0.81 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 19.00 | 12.60 | 14.30 | 13.45 | % | 0.71 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 20.00 | 11.60 | 13.30 | 12.45 | % | 0.62 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 21.00 | 10.60 | 12.30 | 11.45 | 13.30 | 0.00 | 0.00% | 0.55 | 0 | 100 | 2.95 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:54 PM EST |
| 22.00 | 9.60 | 11.60 | 10.60 | 8.81 | 0.00 | 0.00% | 0.48 | 0 | 9 | 3.05 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:54 PM EST |
| 23.00 | 8.60 | 10.30 | 9.45 | 7.42 | 0.00 | 0.00% | 0.41 | 0 | 113 | 2.48 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 3:59:54 PM EST |
| 24.00 | 7.60 | 9.30 | 8.45 | 8.60 | 0.00 | 0.00% | 0.35 | 0 | 58 | 2.26 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:54 PM EST |
| 25.00 | 6.60 | 8.30 | 7.45 | 8.20 | 0.00 | 0.00% | 0.30 | 0 | 23 | 2.04 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:54 PM EST |
| 26.00 | 5.60 | 7.50 | 6.55 | 5.04 | 0.00 | 0.00% | 0.25 | 0 | 65 | 1.83 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/14/2026 3:59:54 PM EST |
| 27.00 | 4.60 | 6.30 | 5.45 | 5.28 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.63 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/14/2026 3:59:54 PM EST |
| 28.00 | 3.60 | 5.70 | 4.65 | 5.06 | 0.00 | 0.00% | 0.17 | 0 | 66 | 1.73 | 1.00 | 0.01 | 0.00 | 8/6/2026 | 8/14/2026 3:59:54 PM EST |
| 29.00 | 2.75 | 4.20 | 3.48 | 3.00 | 0.00 | 0.00% | 0.12 | 0 | 8,505 | 1.14 | 0.99 | 0.03 | -0.01 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 30.00 | 2.05 | 3.20 | 2.63 | 2.65 | -0.93 | -25.98% | 0.09 | 11 | 9,561 | 0.94 | 0.95 | 0.08 | -0.02 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 31.00 | 1.30 | 2.40 | 1.85 | 1.90 | -0.92 | -32.63% | 0.06 | 2 | 3,643 | 0.86 | 0.85 | 0.14 | -0.04 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 32.00 | 0.70 | 1.35 | 1.03 | 0.90 | +0.03 | +3.45% | 0.03 | 7 | 3,789 | 0.26 | 0.70 | 0.20 | -0.05 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 33.00 | 0.30 | 0.80 | 0.55 | 0.45 | -0.68 | -60.18% | 0.02 | 7 | 2,583 | 0.33 | 0.49 | 0.21 | -0.05 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 34.00 | 0.05 | 0.45 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 17,922 | 0.33 | 0.29 | 0.16 | -0.04 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 35.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,002 | 0.38 | 0.15 | 0.10 | -0.03 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 36.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.78 | 0.06 | 0.05 | -0.01 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 37.00 | 0.00 | 0.30 | 0.15 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 660 | 0.86 | 0.02 | 0.02 | -0.01 | 8/10/2026 | 8/14/2026 3:59:54 PM EST |
| 38.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.98 | 0.01 | 0.01 | 0.00 | 8/12/2026 | 8/14/2026 3:59:54 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.91 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.34 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 3:59:54 PM EST |
| 41.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.31 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/14/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.60 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/14/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 0.45 | 0.23 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.90 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.03 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.52 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.34 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:54 PM EST |
| 28.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.16 | 0.00 | 0.01 | 0.00 | 8/7/2026 | 8/14/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.93 | -0.01 | 0.03 | -0.01 | 8/6/2026 | 8/14/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 486 | 0.67 | -0.05 | 0.08 | -0.02 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 31.00 | 0.05 | 0.40 | 0.23 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 371 | 0.46 | -0.15 | 0.14 | -0.04 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 32.00 | 0.40 | 0.55 | 0.48 | 0.65 | -0.20 | -23.53% | 0.01 | 23 | 256 | 0.47 | -0.30 | 0.20 | -0.05 | 8/14/2026 | 8/14/2026 3:59:54 PM EST |
| 33.00 | 0.70 | 1.20 | 0.95 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 256 | 0.49 | -0.51 | 0.21 | -0.05 | 8/13/2026 | 8/14/2026 3:59:54 PM EST |
| 34.00 | 1.30 | 2.10 | 1.70 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.67 | -0.71 | 0.16 | -0.04 | 8/12/2026 | 8/14/2026 3:59:54 PM EST |
| 35.00 | 2.05 | 3.10 | 2.58 | 5.70 | 0.00 | 0.00% | 0.07 | 0 | 273 | 0.85 | -0.85 | 0.10 | -0.03 | 6/26/2026 | 8/14/2026 3:59:54 PM EST |
| 36.00 | 2.70 | 4.30 | 3.50 | 7.50 | 0.00 | 0.00% | 0.10 | 0 | 21 | 1.13 | -0.94 | 0.05 | -0.01 | 6/24/2026 | 8/14/2026 3:59:54 PM EST |
| 37.00 | 3.70 | 5.40 | 4.55 | 7.50 | 0.00 | 0.00% | 0.12 | 0 | 470 | 1.35 | -0.98 | 0.02 | -0.01 | 6/26/2026 | 8/14/2026 3:59:54 PM EST |
| 38.00 | 4.30 | 6.50 | 5.40 | % | 0.14 | 0 | 0 | 1.56 | -0.99 | 0.01 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 39.00 | 5.30 | 7.50 | 6.40 | % | 0.16 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST | |||
| 40.00 | 6.30 | 8.40 | 7.35 | 7.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 3:59:54 PM EST |
| 41.00 | 7.30 | 9.40 | 8.35 | % | 0.20 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:54 PM EST |