Options Chain for CORECIVIC INC COM (CXW) - $21.39 as of 5/8/2026 4:14:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 7.80 | 9.60 | 8.70 | % | 0.72 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 13.00 | 7.00 | 8.60 | 7.80 | % | 0.60 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 14.00 | 6.00 | 7.60 | 6.80 | % | 0.49 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 15.00 | 5.00 | 6.60 | 5.80 | % | 0.39 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 16.00 | 4.00 | 5.60 | 4.80 | % | 0.30 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 17.00 | 3.00 | 4.80 | 3.90 | 3.84 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.64 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:53 PM EST |
| 18.00 | 2.15 | 3.30 | 2.73 | 2.65 | 0.00 | 0.00% | 0.15 | 0 | 8,313 | 1.68 | 0.98 | 0.03 | -0.01 | 5/6/2026 | 5/8/2026 3:59:53 PM EST |
| 19.00 | 1.20 | 2.25 | 1.73 | 1.60 | 0.00 | 0.00% | 0.09 | 0 | 177 | 1.26 | 0.87 | 0.15 | -0.02 | 4/15/2026 | 5/8/2026 3:59:53 PM EST |
| 20.00 | 0.60 | 0.85 | 0.73 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 281 | 0.48 | 0.64 | 0.30 | -0.04 | 5/7/2026 | 5/8/2026 3:59:53 PM EST |
| 21.00 | 0.15 | 0.35 | 0.25 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1,151 | 0.46 | 0.31 | 0.32 | -0.03 | 5/7/2026 | 5/8/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.26 | -74.29% | 0.00 | 9 | 795 | 0.49 | 0.10 | 0.17 | -0.02 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8,680 | 0.95 | 0.02 | 0.05 | -0.01 | 5/7/2026 | 5/8/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.08 | 0.00 | 0.01 | 0.00 | 5/6/2026 | 5/8/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.53 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.64 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/8/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 2 | 2.16 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/8/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.40 | 0.20 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/8/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 183 | 1.27 | -0.02 | 0.03 | -0.01 | 5/5/2026 | 5/8/2026 3:59:53 PM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 291 | 0.47 | -0.13 | 0.15 | -0.02 | 5/7/2026 | 5/8/2026 3:59:53 PM EST |
| 20.00 | 0.20 | 0.35 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 158 | 0.39 | -0.36 | 0.30 | -0.04 | 5/7/2026 | 5/8/2026 3:59:53 PM EST |
| 21.00 | 0.70 | 0.95 | 0.83 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.36 | -0.69 | 0.32 | -0.03 | 5/6/2026 | 5/8/2026 3:59:53 PM EST |
| 22.00 | 0.75 | 1.80 | 1.28 | 2.05 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.66 | -0.90 | 0.17 | -0.02 | 4/28/2026 | 5/8/2026 3:59:53 PM EST |
| 23.00 | 1.45 | 2.75 | 2.10 | 1.94 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.88 | -0.98 | 0.05 | -0.01 | 5/6/2026 | 5/8/2026 3:59:53 PM EST |
| 24.00 | 2.05 | 3.90 | 2.98 | % | 0.12 | 0 | 0 | 1.28 | -1.00 | 0.01 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 25.00 | 3.10 | 4.80 | 3.95 | % | 0.16 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 26.00 | 4.50 | 5.90 | 5.20 | % | 0.20 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 27.00 | 5.20 | 6.90 | 6.05 | % | 0.22 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 28.00 | 6.10 | 8.00 | 7.05 | % | 0.25 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST |