Options Chain for CORECIVIC INC COM (CXW) - $32.27 as of 8/10/2026 10:44:40 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 | 32.60 | 34.30 | 33.45 | 26.95 | 0.00 | 0.00% | 33.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/10/2026 9:59:13 AM EST |
| 2.00 | 31.70 | 33.30 | 32.50 | 25.92 | 0.00 | 0.00% | 16.25 | 0 | 3 | 9.08 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/10/2026 9:59:13 AM EST |
| 3.00 | 30.70 | 32.30 | 31.50 | % | 10.50 | 0 | 0 | 6.78 | 1.00 | 0.00 | 0.00 | 8/10/2026 9:59:13 AM EST | |||
| 4.00 | 29.60 | 31.30 | 30.45 | 23.98 | 0.00 | 0.00% | 7.61 | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/10/2026 9:59:13 AM EST |
| 5.00 | 28.70 | 30.30 | 29.50 | 16.75 | 0.00 | 0.00% | 5.90 | 0 | 2 | 5.19 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 8/10/2026 9:59:13 AM EST |
| 6.00 | 27.70 | 29.30 | 28.50 | 19.88 | 0.00 | 0.00% | 4.75 | 0 | 2 | 4.63 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 8/10/2026 9:59:13 AM EST |
| 7.00 | 26.70 | 28.30 | 27.50 | % | 3.93 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 8/10/2026 9:59:13 AM EST | |||
| 8.00 | 25.70 | 27.30 | 26.50 | % | 3.31 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 8/10/2026 9:59:13 AM EST | |||
| 9.00 | 24.70 | 26.30 | 25.50 | 16.15 | 0.00 | 0.00% | 2.83 | 0 | 1 | 3.41 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 8/10/2026 9:59:13 AM EST |
| 10.00 | 23.70 | 25.30 | 24.50 | % | 2.45 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 8/10/2026 9:59:13 AM EST | |||
| 11.00 | 22.70 | 24.30 | 23.50 | % | 2.14 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 9:59:13 AM EST | |||
| 12.00 | 21.80 | 23.30 | 22.55 | % | 1.88 | 0 | 10 | 2.70 | 1.00 | 0.00 | 0.00 | 8/10/2026 9:59:13 AM EST | |||
| 13.00 | 20.80 | 22.40 | 21.60 | % | 1.66 | 0 | 50 | 2.43 | 1.00 | 0.00 | 0.00 | 8/10/2026 9:59:13 AM EST | |||
| 14.00 | 19.70 | 21.40 | 20.55 | % | 1.47 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 8/10/2026 9:59:13 AM EST | |||
| 15.00 | 18.80 | 20.40 | 19.60 | % | 1.31 | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 8/10/2026 9:59:13 AM EST | |||
| 16.00 | 17.80 | 19.40 | 18.60 | 15.42 | 0.00 | 0.00% | 1.16 | 0 | 6 | 2.03 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/10/2026 9:59:13 AM EST |
| 17.00 | 16.70 | 18.40 | 17.55 | 14.10 | 0.00 | 0.00% | 1.03 | 0 | 114 | 1.83 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/10/2026 9:59:13 AM EST |
| 18.00 | 15.80 | 17.40 | 16.60 | 13.80 | 0.00 | 0.00% | 0.92 | 0 | 47 | 1.70 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/10/2026 9:59:13 AM EST |
| 19.00 | 14.80 | 16.40 | 15.60 | 13.19 | 0.00 | 0.00% | 0.82 | 0 | 18 | 1.64 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/10/2026 9:59:13 AM EST |
| 20.00 | 13.80 | 15.40 | 14.60 | 9.00 | 0.00 | 0.00% | 0.73 | 0 | 3,140 | 1.52 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/10/2026 9:59:13 AM EST |
| 21.00 | 12.80 | 14.40 | 13.60 | 3.80 | 0.00 | 0.00% | 0.65 | 0 | 86 | 1.41 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 8/10/2026 9:59:13 AM EST |
| 22.00 | 11.80 | 13.40 | 12.60 | 10.70 | 0.00 | 0.00% | 0.57 | 0 | 174 | 1.31 | 1.00 | 0.00 | -0.01 | 7/13/2026 | 8/10/2026 9:59:13 AM EST |
| 23.00 | 10.80 | 12.40 | 11.60 | 1.47 | 0.00 | 0.00% | 0.50 | 0 | 13 | 1.25 | 0.99 | 0.00 | -0.01 | 5/20/2026 | 8/10/2026 9:59:13 AM EST |
| 24.00 | 9.90 | 11.40 | 10.65 | 8.38 | 0.00 | 0.00% | 0.44 | 0 | 1,344 | 1.11 | 0.99 | 0.01 | -0.01 | 8/6/2026 | 8/10/2026 9:59:13 AM EST |
| 25.00 | 8.90 | 10.30 | 9.60 | 7.27 | 0.00 | 0.00% | 0.38 | 0 | 5,466 | 1.01 | 0.98 | 0.01 | -0.01 | 8/6/2026 | 8/10/2026 9:59:13 AM EST |
| 26.00 | 8.00 | 9.50 | 8.75 | 6.20 | 0.00 | 0.00% | 0.34 | 0 | 19 | 0.96 | 0.96 | 0.02 | -0.01 | 6/22/2026 | 8/10/2026 9:59:13 AM EST |
| 27.00 | 7.00 | 8.40 | 7.70 | 3.91 | 0.00 | 0.00% | 0.29 | 0 | 100 | 0.87 | 0.94 | 0.02 | -0.02 | 7/31/2026 | 8/10/2026 9:59:13 AM EST |
| 28.00 | 6.40 | 7.50 | 6.95 | 4.38 | 0.00 | 0.00% | 0.25 | 0 | 1,676 | 0.75 | 0.91 | 0.03 | -0.02 | 6/23/2026 | 8/10/2026 9:59:13 AM EST |
| 29.00 | 5.50 | 6.50 | 6.00 | 3.56 | 0.00 | 0.00% | 0.21 | 0 | 31 | 0.69 | 0.88 | 0.04 | -0.02 | 8/5/2026 | 8/10/2026 9:59:13 AM EST |
| 30.00 | 4.50 | 5.70 | 5.10 | 5.00 | +0.44 | +9.65% | 0.17 | 5 | 1,544 | 0.64 | 0.83 | 0.05 | -0.02 | 8/10/2026 | 8/10/2026 9:59:13 AM EST |
| 31.00 | 4.10 | 4.60 | 4.35 | 4.20 | +1.46 | +53.29% | 0.14 | 1 | 117 | 0.45 | 0.78 | 0.05 | -0.03 | 8/10/2026 | 8/10/2026 9:59:13 AM EST |
| 32.00 | 3.40 | 3.90 | 3.65 | 3.30 | +1.00 | +43.48% | 0.11 | 1 | 112 | 0.46 | 0.72 | 0.06 | -0.03 | 8/10/2026 | 8/10/2026 9:59:13 AM EST |
| 33.00 | 2.85 | 3.20 | 3.03 | 2.99 | +1.19 | +66.12% | 0.09 | 201 | 1,428 | 0.45 | 0.65 | 0.07 | -0.03 | 8/10/2026 | 8/10/2026 9:59:13 AM EST |
| 34.00 | 2.30 | 2.65 | 2.48 | 2.51 | +1.16 | +85.93% | 0.07 | 1 | 32 | 0.47 | 0.58 | 0.07 | -0.03 | 8/10/2026 | 8/10/2026 9:59:13 AM EST |
| 35.00 | 1.90 | 2.15 | 2.03 | 1.95 | +0.39 | +25.00% | 0.06 | 109 | 2,103 | 0.48 | 0.51 | 0.07 | -0.03 | 8/10/2026 | 8/10/2026 9:59:13 AM EST |
| 36.00 | 1.45 | 1.75 | 1.60 | 1.65 | +0.50 | +43.48% | 0.04 | 4 | 1,136 | 0.46 | 0.44 | 0.07 | -0.03 | 8/10/2026 | 8/10/2026 9:59:13 AM EST |
| 37.00 | 1.15 | 1.30 | 1.23 | 1.25 | +0.25 | +25.00% | 0.03 | 11 | 107 | 0.47 | 0.37 | 0.07 | -0.03 | 8/10/2026 | 8/10/2026 9:59:13 AM EST |
| 38.00 | 0.90 | 1.05 | 0.98 | 1.02 | +0.52 | +104.00% | 0.03 | 1,021 | 22 | 0.48 | 0.31 | 0.06 | -0.03 | 8/10/2026 | 8/10/2026 9:59:13 AM EST |
| 40.00 | 0.50 | 0.65 | 0.58 | 0.60 | +0.30 | +100.00% | 0.01 | 11 | 801 | 0.48 | 0.21 | 0.05 | -0.02 | 8/10/2026 | 8/10/2026 9:59:13 AM EST |
| 45.00 | 0.10 | 0.30 | 0.20 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.52 | 0.09 | 0.02 | -0.01 | 7/6/2026 | 8/10/2026 9:59:13 AM 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 | 8/10/2026 9:59:13 AM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:59:13 AM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:59:13 AM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:59:13 AM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:59:13 AM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:59:13 AM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:59:13 AM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:59:13 AM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:59:13 AM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:59:13 AM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:59:13 AM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:59:13 AM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 457 | 1.38 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 8/10/2026 9:59:13 AM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.28 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 8/10/2026 9:59:13 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.33 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 8/10/2026 9:59:13 AM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.23 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/10/2026 9:59:13 AM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.14 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/10/2026 9:59:13 AM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.06 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/10/2026 9:59:13 AM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:59:13 AM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,662 | 0.91 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/10/2026 9:59:13 AM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.84 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 8/10/2026 9:59:13 AM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.00 | 0.00 | -0.01 | 7/9/2026 | 8/10/2026 9:59:13 AM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.70 | -0.01 | 0.00 | -0.01 | 7/7/2026 | 8/10/2026 9:59:13 AM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.69 | -0.01 | 0.01 | -0.01 | 8/7/2026 | 8/10/2026 9:59:13 AM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.63 | -0.02 | 0.01 | -0.01 | 7/27/2026 | 8/10/2026 9:59:13 AM EST |
| 26.00 | 0.05 | 0.15 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.54 | -0.04 | 0.02 | -0.01 | 8/7/2026 | 8/10/2026 9:59:13 AM EST |
| 27.00 | 0.10 | 0.25 | 0.18 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.52 | -0.06 | 0.02 | -0.02 | 8/4/2026 | 8/10/2026 9:59:13 AM EST |
| 28.00 | 0.20 | 0.35 | 0.28 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.52 | -0.09 | 0.03 | -0.02 | 8/4/2026 | 8/10/2026 9:59:13 AM EST |
| 29.00 | 0.30 | 0.50 | 0.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.51 | -0.12 | 0.04 | -0.02 | 8/7/2026 | 8/10/2026 9:59:13 AM EST |
| 30.00 | 0.45 | 0.65 | 0.55 | 0.92 | 0.00 | 0.00% | 0.02 | 0 | 112 | 0.50 | -0.17 | 0.05 | -0.02 | 8/7/2026 | 8/10/2026 9:59:13 AM EST |
| 31.00 | 0.70 | 0.85 | 0.78 | 1.92 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.51 | -0.22 | 0.05 | -0.03 | 8/5/2026 | 8/10/2026 9:59:13 AM EST |
| 32.00 | 0.95 | 1.15 | 1.05 | 1.05 | -1.15 | -52.28% | 0.03 | 1 | 84 | 0.51 | -0.28 | 0.06 | -0.03 | 8/10/2026 | 8/10/2026 9:59:13 AM EST |
| 33.00 | 1.35 | 1.50 | 1.43 | 1.45 | -0.68 | -31.93% | 0.04 | 881 | 69 | 0.51 | -0.35 | 0.07 | -0.03 | 8/10/2026 | 8/10/2026 9:59:13 AM EST |
| 34.00 | 1.80 | 2.00 | 1.90 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 798 | 0.51 | -0.42 | 0.07 | -0.03 | 8/6/2026 | 8/10/2026 9:59:13 AM EST |
| 35.00 | 1.95 | 2.60 | 2.28 | % | 0.07 | 0 | 0 | 0.48 | -0.49 | 0.07 | -0.03 | 8/10/2026 9:59:13 AM EST | |||
| 36.00 | 2.90 | 3.20 | 3.05 | 6.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.51 | -0.56 | 0.07 | -0.03 | 7/14/2026 | 8/10/2026 9:59:13 AM EST |
| 37.00 | 3.50 | 3.90 | 3.70 | 5.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.50 | -0.63 | 0.07 | -0.03 | 8/6/2026 | 8/10/2026 9:59:13 AM EST |
| 38.00 | 4.30 | 4.70 | 4.50 | 4.20 | % | 0.12 | 2 | 0 | 0.51 | -0.69 | 0.06 | -0.03 | 8/10/2026 | 8/10/2026 9:59:13 AM EST | |
| 40.00 | 5.50 | 6.40 | 5.95 | % | 0.15 | 0 | 0 | 0.67 | -0.79 | 0.05 | -0.02 | 8/10/2026 9:59:13 AM EST | |||
| 45.00 | 10.10 | 11.30 | 10.70 | % | 0.24 | 0 | 0 | 0.79 | -0.91 | 0.02 | -0.01 | 8/10/2026 9:59:13 AM EST |