Options Chain for CORECIVIC INC COM (CXW) - $33.92 as of 8/12/2026 11:05:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 21.10 | 23.00 | 22.05 | % | 1.84 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:07 AM EST | |||
| 13.00 | 20.10 | 22.10 | 21.10 | % | 1.62 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:07 AM EST | |||
| 14.00 | 19.10 | 21.20 | 20.15 | % | 1.44 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:07 AM EST | |||
| 15.00 | 18.10 | 19.90 | 19.00 | % | 1.27 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:07 AM EST | |||
| 16.00 | 17.10 | 19.10 | 18.10 | 15.37 | 0.00 | 0.00% | 1.13 | 0 | 1 | 4.05 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/12/2026 9:59:07 AM EST |
| 17.00 | 16.10 | 18.00 | 17.05 | % | 1.00 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:07 AM EST | |||
| 18.00 | 15.10 | 17.00 | 16.05 | % | 0.89 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:07 AM EST | |||
| 19.00 | 14.10 | 16.20 | 15.15 | % | 0.80 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:07 AM EST | |||
| 20.00 | 13.10 | 15.00 | 14.05 | % | 0.70 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:07 AM EST | |||
| 21.00 | 12.10 | 14.00 | 13.05 | 13.30 | 0.00 | 0.00% | 0.62 | 0 | 100 | 2.73 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:07 AM EST |
| 22.00 | 11.10 | 13.00 | 12.05 | 8.81 | 0.00 | 0.00% | 0.55 | 0 | 9 | 2.53 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/12/2026 9:59:07 AM EST |
| 23.00 | 10.10 | 12.10 | 11.10 | 7.42 | 0.00 | 0.00% | 0.48 | 0 | 113 | 2.43 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/12/2026 9:59:07 AM EST |
| 24.00 | 9.10 | 11.10 | 10.10 | 8.60 | 0.00 | 0.00% | 0.42 | 0 | 58 | 2.24 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 9:59:07 AM EST |
| 25.00 | 8.10 | 10.00 | 9.05 | 8.20 | 0.00 | 0.00% | 0.36 | 0 | 23 | 2.05 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:07 AM EST |
| 26.00 | 7.10 | 9.20 | 8.15 | 5.04 | 0.00 | 0.00% | 0.31 | 0 | 65 | 1.96 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/12/2026 9:59:07 AM EST |
| 27.00 | 6.10 | 8.00 | 7.05 | 5.28 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.62 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/12/2026 9:59:07 AM EST |
| 28.00 | 5.10 | 7.10 | 6.10 | 5.06 | 0.00 | 0.00% | 0.22 | 0 | 66 | 1.52 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 9:59:07 AM EST |
| 29.00 | 4.20 | 6.00 | 5.10 | 4.30 | 0.00 | 0.00% | 0.18 | 0 | 8,506 | 1.28 | 1.00 | 0.01 | 0.00 | 8/11/2026 | 8/12/2026 9:59:07 AM EST |
| 30.00 | 3.20 | 5.00 | 4.10 | 3.49 | 0.00 | 0.00% | 0.14 | 0 | 9,563 | 1.30 | 0.96 | 0.05 | -0.01 | 8/10/2026 | 8/12/2026 9:59:07 AM EST |
| 31.00 | 2.50 | 3.90 | 3.20 | 3.50 | 0.00 | 0.00% | 0.10 | 0 | 3,643 | 0.95 | 0.89 | 0.07 | -0.02 | 8/11/2026 | 8/12/2026 9:59:07 AM EST |
| 32.00 | 1.90 | 3.20 | 2.55 | 2.30 | 0.00 | 0.00% | 0.08 | 0 | 3,799 | 0.89 | 0.81 | 0.10 | -0.03 | 8/11/2026 | 8/12/2026 9:59:07 AM EST |
| 33.00 | 1.55 | 2.20 | 1.88 | 2.00 | +0.56 | +38.89% | 0.06 | 25 | 2,378 | 0.56 | 0.70 | 0.14 | -0.04 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 34.00 | 0.80 | 1.50 | 1.15 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 17,938 | 0.47 | 0.56 | 0.16 | -0.05 | 8/11/2026 | 8/12/2026 9:59:07 AM EST |
| 35.00 | 0.50 | 0.95 | 0.73 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 2,132 | 0.47 | 0.39 | 0.16 | -0.04 | 8/11/2026 | 8/12/2026 9:59:07 AM EST |
| 36.00 | 0.25 | 0.60 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.48 | 0.24 | 0.13 | -0.04 | 8/10/2026 | 8/12/2026 9:59:07 AM EST |
| 37.00 | 0.10 | 0.45 | 0.28 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 660 | 0.51 | 0.14 | 0.09 | -0.03 | 8/10/2026 | 8/12/2026 9:59:07 AM EST |
| 38.00 | 0.05 | 0.30 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.53 | 0.08 | 0.06 | -0.02 | 8/6/2026 | 8/12/2026 9:59:07 AM EST |
| 39.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.82 | 0.03 | 0.03 | -0.01 | 7/20/2026 | 8/12/2026 9:59:07 AM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.75 | 0.02 | 0.02 | -0.01 | 7/20/2026 | 8/12/2026 9:59:07 AM EST |
| 41.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.29 | 0.01 | 0.01 | 0.00 | 8/12/2026 9:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:07 AM EST | |||
| 13.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:07 AM EST | |||
| 14.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:07 AM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:07 AM EST | |||
| 16.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:07 AM EST | |||
| 17.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:07 AM EST | |||
| 18.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:07 AM EST | |||
| 19.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:07 AM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:07 AM EST | |||
| 21.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:07 AM EST | |||
| 22.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.56 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/12/2026 9:59:07 AM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.42 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/12/2026 9:59:07 AM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.29 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 9:59:07 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.03 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 9:59:07 AM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.21 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 9:59:07 AM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.92 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:07 AM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.95 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 9:59:07 AM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.82 | 0.00 | 0.01 | 0.00 | 8/6/2026 | 8/12/2026 9:59:07 AM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 489 | 0.69 | -0.04 | 0.05 | -0.01 | 8/7/2026 | 8/12/2026 9:59:07 AM EST |
| 31.00 | 0.05 | 0.35 | 0.20 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 371 | 0.54 | -0.11 | 0.07 | -0.02 | 8/6/2026 | 8/12/2026 9:59:07 AM EST |
| 32.00 | 0.15 | 0.60 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 253 | 0.54 | -0.19 | 0.10 | -0.03 | 8/11/2026 | 8/12/2026 9:59:07 AM EST |
| 33.00 | 0.35 | 0.85 | 0.60 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 252 | 0.51 | -0.30 | 0.14 | -0.04 | 8/11/2026 | 8/12/2026 9:59:07 AM EST |
| 34.00 | 0.60 | 1.25 | 0.93 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.48 | -0.44 | 0.16 | -0.05 | 8/11/2026 | 8/12/2026 9:59:07 AM EST |
| 35.00 | 1.10 | 1.90 | 1.50 | 5.70 | 0.00 | 0.00% | 0.04 | 0 | 273 | 0.48 | -0.61 | 0.16 | -0.04 | 6/26/2026 | 8/12/2026 9:59:07 AM EST |
| 36.00 | 1.70 | 2.75 | 2.23 | 7.50 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.77 | -0.76 | 0.13 | -0.04 | 6/24/2026 | 8/12/2026 9:59:07 AM EST |
| 37.00 | 2.30 | 3.80 | 3.05 | 7.50 | 0.00 | 0.00% | 0.08 | 0 | 470 | 0.94 | -0.86 | 0.09 | -0.03 | 6/26/2026 | 8/12/2026 9:59:07 AM EST |
| 38.00 | 3.20 | 4.80 | 4.00 | % | 0.11 | 0 | 0 | 1.08 | -0.92 | 0.06 | -0.02 | 8/12/2026 9:59:07 AM EST | |||
| 39.00 | 4.10 | 6.10 | 5.10 | % | 0.13 | 0 | 0 | 1.36 | -0.97 | 0.03 | -0.01 | 8/12/2026 9:59:07 AM EST | |||
| 40.00 | 5.10 | 7.00 | 6.05 | 7.90 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.43 | -0.98 | 0.02 | -0.01 | 7/24/2026 | 8/12/2026 9:59:07 AM EST |
| 41.00 | 6.00 | 8.50 | 7.25 | % | 0.18 | 0 | 0 | 1.81 | -0.99 | 0.01 | 0.00 | 8/12/2026 9:59:07 AM EST |