Options Chain for CORECIVIC INC COM (CXW) - $34.19 as of 9/10/2026 7:52:28 AM 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 | 32.00 | 33.90 | 32.95 | 26.95 | 0.00 | 0.00% | 32.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 9/9/2026 3:59:54 PM EST |
| 2.00 | 31.00 | 32.90 | 31.95 | 25.92 | 0.00 | 0.00% | 15.97 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 9/9/2026 3:59:54 PM EST |
| 3.00 | 30.00 | 31.90 | 30.95 | % | 10.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:54 PM EST | |||
| 4.00 | 29.00 | 30.90 | 29.95 | 23.98 | 0.00 | 0.00% | 7.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 9/9/2026 3:59:54 PM EST |
| 5.00 | 28.00 | 29.90 | 28.95 | 16.75 | 0.00 | 0.00% | 5.79 | 0 | 2 | 9.22 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 9/9/2026 3:59:54 PM EST |
| 6.00 | 27.00 | 28.90 | 27.95 | 19.88 | 0.00 | 0.00% | 4.66 | 0 | 2 | 8.30 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 9/9/2026 3:59:54 PM EST |
| 7.00 | 26.60 | 27.90 | 27.25 | % | 3.89 | 0 | 0 | 7.55 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:54 PM EST | |||
| 8.00 | 25.60 | 26.90 | 26.25 | % | 3.28 | 0 | 0 | 6.92 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:54 PM EST | |||
| 9.00 | 24.00 | 26.00 | 25.00 | 16.15 | 0.00 | 0.00% | 2.78 | 0 | 1 | 6.63 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 9/9/2026 3:59:54 PM EST |
| 10.00 | 23.00 | 25.00 | 24.00 | % | 2.40 | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:54 PM EST | |||
| 11.00 | 22.00 | 24.00 | 23.00 | % | 2.09 | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:54 PM EST | |||
| 12.00 | 21.00 | 23.00 | 22.00 | % | 1.83 | 0 | 10 | 5.29 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:54 PM EST | |||
| 13.00 | 20.10 | 22.00 | 21.05 | % | 1.62 | 0 | 50 | 4.93 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:54 PM EST | |||
| 14.00 | 19.00 | 21.00 | 20.00 | % | 1.43 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:54 PM EST | |||
| 15.00 | 18.00 | 20.00 | 19.00 | % | 1.27 | 0 | 1 | 4.29 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:54 PM EST | |||
| 16.00 | 17.00 | 19.00 | 18.00 | 15.42 | 0.00 | 0.00% | 1.12 | 0 | 6 | 4.01 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 9/9/2026 3:59:54 PM EST |
| 17.00 | 16.90 | 18.50 | 17.70 | 14.10 | 0.00 | 0.00% | 1.04 | 0 | 114 | 4.38 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 9/9/2026 3:59:54 PM EST |
| 18.00 | 15.10 | 17.00 | 16.05 | 13.80 | 0.00 | 0.00% | 0.89 | 0 | 47 | 3.49 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 9/9/2026 3:59:54 PM EST |
| 19.00 | 14.00 | 16.00 | 15.00 | 13.19 | 0.00 | 0.00% | 0.79 | 0 | 18 | 3.25 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 9/9/2026 3:59:54 PM EST |
| 20.00 | 13.50 | 15.10 | 14.30 | 13.15 | 0.00 | 0.00% | 0.72 | 0 | 3,130 | 3.14 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/9/2026 3:59:54 PM EST |
| 21.00 | 12.90 | 14.40 | 13.65 | 3.80 | 0.00 | 0.00% | 0.65 | 0 | 86 | 3.23 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 9/9/2026 3:59:54 PM EST |
| 22.00 | 12.00 | 13.00 | 12.50 | 11.92 | 0.00 | 0.00% | 0.57 | 0 | 174 | 2.60 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 9/9/2026 3:59:54 PM EST |
| 23.00 | 10.00 | 12.00 | 11.00 | 10.20 | 0.00 | 0.00% | 0.48 | 0 | 13 | 2.40 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/9/2026 3:59:54 PM EST |
| 24.00 | 9.40 | 11.00 | 10.20 | 8.26 | 0.00 | 0.00% | 0.42 | 0 | 1,339 | 2.21 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 3:59:54 PM EST |
| 25.00 | 8.60 | 10.50 | 9.55 | 7.27 | 0.00 | 0.00% | 0.38 | 0 | 5,466 | 2.44 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/9/2026 3:59:54 PM EST |
| 26.00 | 7.10 | 9.00 | 8.05 | 7.08 | 0.00 | 0.00% | 0.31 | 0 | 23 | 1.84 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/9/2026 3:59:54 PM EST |
| 27.00 | 6.70 | 8.00 | 7.35 | 7.62 | 0.00 | 0.00% | 0.27 | 0 | 103 | 1.67 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:54 PM EST |
| 28.00 | 5.10 | 7.10 | 6.10 | 4.00 | 0.00 | 0.00% | 0.22 | 0 | 905 | 1.57 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 3:59:54 PM EST |
| 29.00 | 4.10 | 6.00 | 5.05 | 4.33 | 0.00 | 0.00% | 0.17 | 0 | 22 | 1.32 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/9/2026 3:59:54 PM EST |
| 30.00 | 3.70 | 4.80 | 4.25 | 4.00 | 0.00 | 0.00% | 0.14 | 0 | 1,243 | 1.01 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:54 PM EST |
| 31.00 | 2.80 | 3.70 | 3.25 | 4.10 | 0.00 | 0.00% | 0.10 | 0 | 197 | 0.72 | 0.96 | 0.07 | -0.01 | 9/9/2026 | 9/9/2026 3:59:54 PM EST |
| 32.00 | 1.95 | 2.85 | 2.40 | 3.30 | 0.00 | 0.00% | 0.07 | 0 | 5,108 | 0.63 | 0.86 | 0.11 | -0.02 | 9/8/2026 | 9/9/2026 3:59:54 PM EST |
| 33.00 | 1.25 | 1.95 | 1.60 | 2.07 | 0.00 | 0.00% | 0.05 | 0 | 1,257 | 0.57 | 0.73 | 0.15 | -0.04 | 9/8/2026 | 9/9/2026 3:59:54 PM EST |
| 34.00 | 0.90 | 1.25 | 1.08 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 1,082 | 0.44 | 0.56 | 0.17 | -0.05 | 9/8/2026 | 9/9/2026 3:59:54 PM EST |
| 35.00 | 0.50 | 0.80 | 0.65 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 7,013 | 0.45 | 0.39 | 0.16 | -0.05 | 9/9/2026 | 9/9/2026 3:59:54 PM EST |
| 36.00 | 0.20 | 0.45 | 0.33 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1,191 | 0.43 | 0.25 | 0.13 | -0.04 | 9/9/2026 | 9/9/2026 3:59:54 PM EST |
| 37.00 | 0.10 | 0.25 | 0.18 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.44 | 0.14 | 0.09 | -0.03 | 9/8/2026 | 9/9/2026 3:59:54 PM EST |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,078 | 0.58 | 0.07 | 0.06 | -0.02 | 9/9/2026 | 9/9/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 800 | 0.94 | 0.01 | 0.01 | 0.00 | 9/8/2026 | 9/9/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.41 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 1 | 4.93 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 457 | 3.75 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 9/9/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.75 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 9/9/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.74 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 9/9/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.54 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 9/9/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.92 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 9/9/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.91 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/9/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1,662 | 2.33 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/9/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.72 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 9/9/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/9/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.44 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/9/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.31 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/9/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.18 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/9/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.05 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/9/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.93 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/9/2026 3:59:54 PM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.07 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/9/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 0.45 | 0.23 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.06 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 176 | 0.79 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.57 | -0.04 | 0.07 | -0.01 | 9/9/2026 | 9/9/2026 3:59:54 PM EST |
| 32.00 | 0.10 | 0.35 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 882 | 0.45 | -0.14 | 0.11 | -0.02 | 9/9/2026 | 9/9/2026 3:59:54 PM EST |
| 33.00 | 0.30 | 0.60 | 0.45 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 896 | 0.45 | -0.27 | 0.15 | -0.04 | 9/9/2026 | 9/9/2026 3:59:54 PM EST |
| 34.00 | 0.65 | 1.00 | 0.83 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 884 | 0.44 | -0.44 | 0.17 | -0.05 | 9/9/2026 | 9/9/2026 3:59:54 PM EST |
| 35.00 | 1.15 | 1.75 | 1.45 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 91 | 0.47 | -0.61 | 0.16 | -0.05 | 9/8/2026 | 9/9/2026 3:59:54 PM EST |
| 36.00 | 1.85 | 2.65 | 2.25 | 3.40 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.50 | -0.75 | 0.13 | -0.04 | 8/25/2026 | 9/9/2026 3:59:54 PM EST |
| 37.00 | 2.60 | 3.50 | 3.05 | 2.03 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.78 | -0.86 | 0.09 | -0.03 | 9/9/2026 | 9/9/2026 3:59:54 PM EST |
| 38.00 | 3.20 | 4.60 | 3.90 | 5.82 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.97 | -0.93 | 0.06 | -0.02 | 8/14/2026 | 9/9/2026 3:59:54 PM EST |
| 40.00 | 5.00 | 6.30 | 5.65 | % | 0.14 | 0 | 0 | 1.00 | -0.99 | 0.01 | 0.00 | 9/9/2026 3:59:54 PM EST | |||
| 45.00 | 9.60 | 11.50 | 10.55 | % | 0.23 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:54 PM EST |