Options Chain for CORECIVIC INC COM (CXW) - $32.28 as of 7/24/2026 7:43:54 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 | 29.50 | 31.60 | 30.55 | 26.95 | 0.00 | 0.00% | 30.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/24/2026 3:59:55 PM EST |
| 2.00 | 28.00 | 31.00 | 29.50 | 25.92 | 0.00 | 0.00% | 14.75 | 0 | 3 | 9.47 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/24/2026 3:59:55 PM EST |
| 3.00 | 27.20 | 29.60 | 28.40 | % | 9.47 | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 4.00 | 26.50 | 28.70 | 27.60 | 23.98 | 0.00 | 0.00% | 6.90 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/24/2026 3:59:55 PM EST |
| 5.00 | 25.50 | 27.70 | 26.60 | 16.75 | 0.00 | 0.00% | 5.32 | 0 | 2 | 4.44 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 7/24/2026 3:59:55 PM EST |
| 6.00 | 24.10 | 26.70 | 25.40 | 19.88 | 0.00 | 0.00% | 4.23 | 0 | 2 | 3.95 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/24/2026 3:59:55 PM EST |
| 7.00 | 23.60 | 25.70 | 24.65 | % | 3.52 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 8.00 | 22.60 | 24.70 | 23.65 | % | 2.96 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 9.00 | 21.60 | 23.70 | 22.65 | 16.15 | 0.00 | 0.00% | 2.52 | 0 | 1 | 2.97 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/24/2026 3:59:55 PM EST |
| 10.00 | 20.10 | 22.80 | 21.45 | % | 2.15 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 11.00 | 19.10 | 21.80 | 20.45 | % | 1.86 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 12.00 | 18.60 | 20.80 | 19.70 | % | 1.64 | 0 | 10 | 2.40 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 13.00 | 17.60 | 19.80 | 18.70 | % | 1.44 | 0 | 50 | 2.22 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 14.00 | 16.10 | 18.70 | 17.40 | % | 1.24 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 15.00 | 15.60 | 18.00 | 16.80 | % | 1.12 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 16.00 | 14.10 | 16.70 | 15.40 | 15.42 | 0.00 | 0.00% | 0.96 | 0 | 6 | 1.78 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:55 PM EST |
| 17.00 | 13.40 | 15.70 | 14.55 | 14.10 | 0.00 | 0.00% | 0.86 | 0 | 114 | 1.79 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 3:59:55 PM EST |
| 18.00 | 12.10 | 14.80 | 13.45 | 13.80 | 0.00 | 0.00% | 0.75 | 0 | 47 | 1.53 | 0.99 | 0.00 | 0.00 | 7/10/2026 | 7/24/2026 3:59:55 PM EST |
| 19.00 | 12.10 | 14.10 | 13.10 | 13.19 | +9.93 | +304.61% | 0.69 | 3 | 18 | 1.54 | 0.99 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 20.00 | 11.20 | 12.90 | 12.05 | 9.00 | 0.00 | 0.00% | 0.60 | 0 | 3,140 | 1.35 | 0.98 | 0.01 | 0.00 | 7/8/2026 | 7/24/2026 3:59:55 PM EST |
| 21.00 | 9.30 | 11.90 | 10.60 | 3.80 | 0.00 | 0.00% | 0.50 | 0 | 86 | 1.24 | 0.97 | 0.01 | 0.00 | 6/8/2026 | 7/24/2026 3:59:55 PM EST |
| 22.00 | 9.00 | 10.90 | 9.95 | 10.70 | 0.00 | 0.00% | 0.45 | 0 | 174 | 1.14 | 0.96 | 0.01 | -0.01 | 7/13/2026 | 7/24/2026 3:59:55 PM EST |
| 23.00 | 7.60 | 9.90 | 8.75 | 1.47 | 0.00 | 0.00% | 0.38 | 0 | 13 | 1.05 | 0.94 | 0.02 | -0.01 | 5/20/2026 | 7/24/2026 3:59:55 PM EST |
| 24.00 | 7.30 | 8.70 | 8.00 | 7.77 | 0.00 | 0.00% | 0.33 | 0 | 2,386 | 0.89 | 0.91 | 0.02 | -0.01 | 6/29/2026 | 7/24/2026 3:59:55 PM EST |
| 25.00 | 6.50 | 7.90 | 7.20 | 7.80 | 0.00 | 0.00% | 0.29 | 0 | 6,304 | 0.86 | 0.88 | 0.03 | -0.01 | 7/21/2026 | 7/24/2026 3:59:55 PM EST |
| 26.00 | 5.20 | 6.90 | 6.05 | 6.20 | 0.00 | 0.00% | 0.23 | 0 | 19 | 0.77 | 0.84 | 0.04 | -0.02 | 6/22/2026 | 7/24/2026 3:59:55 PM EST |
| 27.00 | 4.90 | 6.10 | 5.50 | 5.15 | 0.00 | 0.00% | 0.20 | 0 | 101 | 0.59 | 0.80 | 0.04 | -0.02 | 6/26/2026 | 7/24/2026 3:59:55 PM EST |
| 28.00 | 4.40 | 4.90 | 4.65 | 4.38 | 0.00 | 0.00% | 0.17 | 0 | 1,676 | 0.55 | 0.75 | 0.05 | -0.02 | 6/23/2026 | 7/24/2026 3:59:55 PM EST |
| 29.00 | 3.70 | 4.20 | 3.95 | 4.05 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.54 | 0.69 | 0.05 | -0.02 | 7/2/2026 | 7/24/2026 3:59:55 PM EST |
| 30.00 | 3.10 | 3.60 | 3.35 | 3.64 | +0.07 | +1.97% | 0.11 | 1 | 1,526 | 0.53 | 0.63 | 0.06 | -0.02 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 31.00 | 2.60 | 3.10 | 2.85 | 3.40 | +0.30 | +9.68% | 0.09 | 1 | 98 | 0.54 | 0.57 | 0.06 | -0.02 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 32.00 | 2.10 | 2.40 | 2.25 | 2.30 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.51 | 0.51 | 0.06 | -0.02 | 7/16/2026 | 7/24/2026 3:59:55 PM EST |
| 33.00 | 1.70 | 2.00 | 1.85 | 2.25 | 0.00 | 0.00% | 0.06 | 0 | 1,289 | 0.51 | 0.45 | 0.06 | -0.02 | 7/23/2026 | 7/24/2026 3:59:55 PM EST |
| 34.00 | 1.45 | 1.65 | 1.55 | 2.00 | 0.00 | 0.00% | 0.05 | 1 | 15 | 0.51 | 0.39 | 0.06 | -0.02 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 35.00 | 1.10 | 1.35 | 1.23 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 2,002 | 0.51 | 0.33 | 0.06 | -0.02 | 7/21/2026 | 7/24/2026 3:59:55 PM EST |
| 36.00 | 0.90 | 1.25 | 1.08 | 1.05 | 0.00 | 0.00% | 0.03 | 3 | 419 | 0.53 | 0.29 | 0.05 | -0.02 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 37.00 | 0.60 | 1.10 | 0.85 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 80 | 0.52 | 0.24 | 0.05 | -0.02 | 7/20/2026 | 7/24/2026 3:59:55 PM EST |
| 38.00 | 0.60 | 0.90 | 0.75 | 0.90 | -0.05 | -5.27% | 0.02 | 1 | 8 | 0.54 | 0.21 | 0.04 | -0.02 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 40.00 | 0.35 | 0.75 | 0.55 | 0.55 | -0.12 | -17.91% | 0.01 | 100 | 602 | 0.56 | 0.15 | 0.04 | -0.01 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 45.00 | 0.10 | 0.35 | 0.23 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.58 | 0.08 | 0.02 | -0.01 | 7/6/2026 | 7/24/2026 3:59:55 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.65 | 0.33 | % | 0.06 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.65 | 0.33 | % | 0.05 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 457 | 1.42 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 7/24/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.31 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/24/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.21 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/24/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.12 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/24/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.93 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/24/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.85 | -0.01 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.78 | -0.01 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,662 | 0.72 | -0.02 | 0.01 | 0.00 | 7/20/2026 | 7/24/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.79 | -0.03 | 0.01 | 0.00 | 5/7/2026 | 7/24/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.77 | -0.04 | 0.01 | -0.01 | 7/9/2026 | 7/24/2026 3:59:55 PM EST |
| 23.00 | 0.05 | 0.50 | 0.28 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.57 | -0.06 | 0.02 | -0.01 | 7/7/2026 | 7/24/2026 3:59:55 PM EST |
| 24.00 | 0.05 | 0.60 | 0.33 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.53 | -0.09 | 0.02 | -0.01 | 6/26/2026 | 7/24/2026 3:59:55 PM EST |
| 25.00 | 0.25 | 0.55 | 0.40 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.53 | -0.12 | 0.03 | -0.01 | 7/16/2026 | 7/24/2026 3:59:55 PM EST |
| 26.00 | 0.50 | 0.90 | 0.70 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.57 | -0.16 | 0.04 | -0.02 | 7/17/2026 | 7/24/2026 3:59:55 PM EST |
| 27.00 | 0.70 | 1.05 | 0.88 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.55 | -0.20 | 0.04 | -0.02 | 7/15/2026 | 7/24/2026 3:59:55 PM EST |
| 28.00 | 0.85 | 1.25 | 1.05 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.52 | -0.25 | 0.05 | -0.02 | 7/21/2026 | 7/24/2026 3:59:55 PM EST |
| 29.00 | 1.25 | 1.70 | 1.48 | 1.15 | -0.20 | -14.82% | 0.05 | 4 | 6 | 0.54 | -0.31 | 0.05 | -0.02 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 30.00 | 1.60 | 2.05 | 1.83 | 1.50 | -0.35 | -18.92% | 0.06 | 6 | 23 | 0.52 | -0.37 | 0.06 | -0.02 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 31.00 | 2.10 | 2.35 | 2.23 | 2.00 | -1.50 | -42.86% | 0.07 | 5 | 35 | 0.51 | -0.43 | 0.06 | -0.02 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 32.00 | 2.60 | 2.90 | 2.75 | 2.40 | -0.60 | -20.00% | 0.09 | 4 | 69 | 0.50 | -0.49 | 0.06 | -0.02 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 33.00 | 3.20 | 3.50 | 3.35 | 3.20 | 0.00 | 0.00% | 0.10 | 3 | 63 | 0.50 | -0.55 | 0.06 | -0.02 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 34.00 | 3.90 | 4.20 | 4.05 | % | 0.12 | 0 | 0 | 0.51 | -0.61 | 0.06 | -0.02 | 7/24/2026 3:59:55 PM EST | |||
| 35.00 | 4.60 | 5.10 | 4.85 | % | 0.14 | 0 | 0 | 0.53 | -0.67 | 0.06 | -0.02 | 7/24/2026 3:59:55 PM EST | |||
| 36.00 | 5.40 | 5.90 | 5.65 | 5.65 | -0.35 | -5.84% | 0.16 | 0 | 2 | 0.54 | -0.71 | 0.05 | -0.02 | 7/16/2026 | 7/24/2026 3:59:55 PM EST |
| 37.00 | 5.50 | 6.70 | 6.10 | % | 0.16 | 0 | 0 | 0.62 | -0.76 | 0.05 | -0.02 | 7/24/2026 3:59:55 PM EST | |||
| 38.00 | 6.20 | 7.40 | 6.80 | % | 0.18 | 0 | 0 | 0.60 | -0.79 | 0.04 | -0.02 | 7/24/2026 3:59:55 PM EST | |||
| 40.00 | 7.90 | 9.20 | 8.55 | % | 0.21 | 0 | 0 | 0.63 | -0.85 | 0.04 | -0.01 | 7/24/2026 3:59:55 PM EST | |||
| 45.00 | 12.40 | 14.30 | 13.35 | % | 0.30 | 0 | 0 | 0.85 | -0.92 | 0.02 | -0.01 | 7/24/2026 3:59:55 PM EST |