Options Chain for CORECIVIC INC COM (CXW) - $31.80 as of 10/9/2026 6:45:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 8.30 | 9.80 | 9.05 | % | 0.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 25.00 | 7.20 | 8.70 | 7.95 | % | 0.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 26.00 | 6.30 | 7.70 | 7.00 | 8.90 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.91 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:56 PM EST |
| 27.00 | 5.30 | 6.80 | 6.05 | 7.90 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.79 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:56 PM EST |
| 28.00 | 4.30 | 5.70 | 5.00 | 6.21 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.49 | 0.99 | 0.01 | -0.01 | 9/24/2026 | 10/9/2026 3:59:56 PM EST |
| 29.00 | 3.30 | 4.70 | 4.00 | 5.30 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.29 | 0.98 | 0.03 | -0.02 | 9/24/2026 | 10/9/2026 3:59:56 PM EST |
| 30.00 | 2.55 | 3.70 | 3.13 | 2.25 | 0.00 | 0.00% | 0.10 | 0 | 55 | 1.08 | 0.93 | 0.06 | -0.05 | 9/22/2026 | 10/9/2026 3:59:56 PM EST |
| 31.00 | 1.90 | 2.70 | 2.30 | 1.55 | 0.00 | 0.00% | 0.07 | 0 | 342 | 0.87 | 0.85 | 0.12 | -0.06 | 10/6/2026 | 10/9/2026 3:59:56 PM EST |
| 32.00 | 1.20 | 1.55 | 1.38 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 234 | 0.41 | 0.71 | 0.17 | -0.07 | 10/7/2026 | 10/9/2026 3:59:56 PM EST |
| 33.00 | 0.65 | 0.95 | 0.80 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 645 | 0.42 | 0.53 | 0.20 | -0.07 | 10/7/2026 | 10/9/2026 3:59:56 PM EST |
| 34.00 | 0.30 | 0.50 | 0.40 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1,125 | 0.42 | 0.34 | 0.18 | -0.06 | 10/6/2026 | 10/9/2026 3:59:56 PM EST |
| 35.00 | 0.10 | 0.30 | 0.20 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 671 | 0.44 | 0.19 | 0.13 | -0.04 | 10/6/2026 | 10/9/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 476 | 0.68 | 0.09 | 0.08 | -0.03 | 10/7/2026 | 10/9/2026 3:59:56 PM EST |
| 37.00 | 0.00 | 0.15 | 0.08 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.65 | 0.04 | 0.04 | -0.01 | 9/18/2026 | 10/9/2026 3:59:56 PM EST |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 919 | 0.82 | 0.01 | 0.02 | 0.00 | 10/5/2026 | 10/9/2026 3:59:56 PM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.92 | 0.00 | 0.01 | 0.00 | 9/16/2026 | 10/9/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,313 | 1.14 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:56 PM EST |
| 41.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.24 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 3:59:56 PM EST |
| 42.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 3:59:56 PM EST |
| 43.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 26.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.93 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/9/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.79 | -0.01 | 0.01 | -0.01 | 10/9/2026 3:59:56 PM EST | |||
| 29.00 | 0.00 | 0.15 | 0.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.73 | -0.02 | 0.03 | -0.02 | 9/8/2026 | 10/9/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 453 | 0.58 | -0.07 | 0.06 | -0.05 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 31.00 | 0.10 | 0.30 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 188 | 0.48 | -0.15 | 0.12 | -0.06 | 10/2/2026 | 10/9/2026 3:59:56 PM EST |
| 32.00 | 0.30 | 0.55 | 0.43 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 193 | 0.47 | -0.29 | 0.17 | -0.07 | 10/6/2026 | 10/9/2026 3:59:56 PM EST |
| 33.00 | 0.75 | 1.00 | 0.88 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 420 | 0.49 | -0.47 | 0.20 | -0.07 | 10/6/2026 | 10/9/2026 3:59:56 PM EST |
| 34.00 | 1.25 | 1.70 | 1.48 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 66 | 0.59 | -0.66 | 0.18 | -0.06 | 10/2/2026 | 10/9/2026 3:59:56 PM EST |
| 35.00 | 1.70 | 2.75 | 2.23 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 213 | 0.80 | -0.81 | 0.13 | -0.04 | 9/25/2026 | 10/9/2026 3:59:56 PM EST |
| 36.00 | 2.50 | 3.60 | 3.05 | 3.30 | 0.00 | 0.00% | 0.08 | 0 | 94 | 0.85 | -0.91 | 0.08 | -0.03 | 9/25/2026 | 10/9/2026 3:59:56 PM EST |
| 37.00 | 3.40 | 4.70 | 4.05 | 3.33 | 0.00 | 0.00% | 0.11 | 0 | 20 | 1.07 | -0.96 | 0.04 | -0.01 | 9/8/2026 | 10/9/2026 3:59:56 PM EST |
| 38.00 | 3.90 | 6.00 | 4.95 | % | 0.13 | 0 | 0 | 1.42 | -0.99 | 0.02 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 39.00 | 5.20 | 6.90 | 6.05 | % | 0.16 | 0 | 0 | 1.48 | -1.00 | 0.01 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 40.00 | 6.40 | 7.80 | 7.10 | 4.90 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.53 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 3:59:56 PM EST |
| 41.00 | 6.90 | 9.30 | 8.10 | % | 0.20 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 42.00 | 7.90 | 9.90 | 8.90 | % | 0.21 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 43.00 | 9.40 | 10.80 | 10.10 | % | 0.23 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST |