Options Chain for CORECIVIC INC COM (CXW) - $19.46 as of 3/23/2026 1:34:24 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 | 18.20 | 20.30 | 19.25 | % | 19.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 2.00 | 17.20 | 19.30 | 18.25 | % | 9.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 3.00 | 16.20 | 18.30 | 17.25 | % | 5.75 | 0 | 0 | 7.69 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 4.00 | 15.20 | 17.10 | 16.15 | % | 4.04 | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 5.00 | 14.20 | 16.30 | 15.25 | % | 3.05 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 6.00 | 13.20 | 15.30 | 14.25 | % | 2.38 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 7.00 | 12.20 | 13.50 | 12.85 | % | 1.84 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 8.00 | 11.20 | 12.80 | 12.00 | % | 1.50 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 9.00 | 10.20 | 11.70 | 10.95 | % | 1.22 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 10.00 | 9.20 | 10.70 | 9.95 | % | 0.99 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 11.00 | 8.20 | 9.70 | 8.95 | % | 0.81 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 12.00 | 7.20 | 8.60 | 7.90 | % | 0.66 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 13.00 | 6.20 | 7.90 | 7.05 | 7.20 | % | 0.54 | 1 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:06 PM EST | |
| 14.00 | 5.20 | 6.60 | 5.90 | 6.20 | +2.90 | +87.88% | 0.42 | 1 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 15.00 | 4.20 | 5.50 | 4.85 | % | 0.32 | 0 | 0 | 0.95 | 0.99 | 0.02 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 16.00 | 3.30 | 5.00 | 4.15 | 2.75 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.21 | 0.97 | 0.03 | 0.00 | 3/5/2026 | 3/23/2026 4:00:06 PM EST |
| 17.00 | 2.50 | 4.20 | 3.35 | 1.75 | 0.00 | 0.00% | 0.20 | 0 | 18 | 1.14 | 0.91 | 0.06 | -0.01 | 3/16/2026 | 3/23/2026 4:00:06 PM EST |
| 18.00 | 1.75 | 2.80 | 2.28 | 1.96 | 0.00 | 0.00% | 0.13 | 0 | 99 | 0.70 | 0.82 | 0.10 | -0.01 | 3/20/2026 | 3/23/2026 4:00:06 PM EST |
| 19.00 | 1.60 | 1.80 | 1.70 | 1.41 | -0.67 | -32.22% | 0.09 | 50 | 816 | 0.48 | 0.71 | 0.14 | -0.02 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 20.00 | 0.95 | 1.15 | 1.05 | 1.10 | +0.40 | +57.15% | 0.05 | 244 | 961 | 0.45 | 0.56 | 0.17 | -0.02 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 21.00 | 0.45 | 0.70 | 0.58 | 0.56 | +0.16 | +40.00% | 0.03 | 185 | 165 | 0.43 | 0.38 | 0.18 | -0.02 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 22.00 | 0.20 | 0.40 | 0.30 | 0.28 | +0.08 | +40.00% | 0.01 | 56 | 38 | 0.42 | 0.23 | 0.14 | -0.01 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 23.00 | 0.10 | 0.20 | 0.15 | 0.13 | % | 0.01 | 20 | 0 | 0.43 | 0.14 | 0.10 | -0.01 | 3/23/2026 | 3/23/2026 4:00:06 PM EST | |
| 24.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.08 | 0.06 | -0.01 | 3/3/2026 | 3/23/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.47 | 0.04 | 0.04 | 0.00 | 3/18/2026 | 3/23/2026 4:00:06 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.82 | 0.01 | 0.02 | 0.00 | 2/25/2026 | 3/23/2026 4:00:06 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.01 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 28.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 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 | 0.40 | 0.20 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 2.00 | 0.00 | 0.40 | 0.20 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 3.00 | 0.00 | 0.40 | 0.20 | % | 0.07 | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 6.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 8.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 9.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 11.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/23/2026 4:00:06 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.76 | -0.01 | 0.02 | 0.00 | 2/20/2026 | 3/23/2026 4:00:06 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.90 | -0.03 | 0.03 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 17.00 | 0.05 | 0.40 | 0.23 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.59 | -0.09 | 0.06 | -0.01 | 3/13/2026 | 3/23/2026 4:00:06 PM EST |
| 18.00 | 0.15 | 0.30 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 171 | 0.47 | -0.18 | 0.10 | -0.01 | 3/20/2026 | 3/23/2026 4:00:06 PM EST |
| 19.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.25 | -35.72% | 0.02 | 9 | 275 | 0.44 | -0.29 | 0.14 | -0.02 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 20.00 | 0.70 | 0.90 | 0.80 | 0.75 | -0.10 | -11.77% | 0.04 | 5 | 10 | 0.43 | -0.44 | 0.17 | -0.02 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 21.00 | 1.20 | 1.40 | 1.30 | 1.40 | % | 0.06 | 1 | 0 | 0.39 | -0.62 | 0.18 | -0.02 | 3/23/2026 | 3/23/2026 4:00:06 PM EST | |
| 22.00 | 1.95 | 2.10 | 2.03 | 6.00 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.39 | -0.77 | 0.14 | -0.01 | 2/23/2026 | 3/23/2026 4:00:06 PM EST |
| 23.00 | 2.65 | 3.60 | 3.13 | % | 0.14 | 0 | 0 | 0.86 | -0.86 | 0.10 | -0.01 | 3/23/2026 4:00:06 PM EST | |||
| 24.00 | 3.50 | 4.80 | 4.15 | % | 0.17 | 0 | 0 | 1.09 | -0.92 | 0.06 | -0.01 | 3/23/2026 4:00:06 PM EST | |||
| 25.00 | 4.50 | 5.90 | 5.20 | % | 0.21 | 0 | 0 | 1.26 | -0.96 | 0.04 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 26.00 | 5.30 | 6.90 | 6.10 | % | 0.23 | 0 | 0 | 1.37 | -0.99 | 0.02 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 27.00 | 6.20 | 7.80 | 7.00 | % | 0.26 | 0 | 0 | 1.42 | -0.99 | 0.01 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 28.00 | 7.00 | 8.80 | 7.90 | % | 0.28 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST |