Options Chain for CIVITAS RESOURCES INC COM NEW (CIVI) - $28.45 as of 11/26/2025 8:13:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.80 | 15.30 | 13.55 | 13.50 | 0.00 | 0.00% | 0.90 | 0 | 5 | 2.24 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 3:59:53 PM EST |
| 17.50 | 9.30 | 12.80 | 11.05 | 14.58 | 0.00 | 0.00% | 0.63 | 0 | 10 | 1.84 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 11/26/2025 3:59:53 PM EST |
| 20.00 | 6.70 | 10.30 | 8.50 | 8.40 | 0.00 | 0.00% | 0.42 | 0 | 16 | 1.49 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/26/2025 3:59:53 PM EST |
| 22.50 | 5.00 | 6.60 | 5.80 | 12.30 | 0.00 | 0.00% | 0.26 | 0 | 7 | 0.77 | 0.93 | 0.04 | 0.00 | 10/6/2025 | 11/26/2025 3:59:53 PM EST |
| 25.00 | 2.30 | 5.90 | 4.10 | 4.29 | 0.00 | 0.00% | 0.16 | 0 | 28 | 1.06 | 0.79 | 0.07 | -0.01 | 10/20/2025 | 11/26/2025 3:59:53 PM EST |
| 27.50 | 1.40 | 2.55 | 1.98 | 2.60 | +0.85 | +48.58% | 0.07 | 1 | 267 | 0.41 | 0.58 | 0.08 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 30.00 | 1.00 | 1.40 | 1.20 | 1.40 | +0.60 | +75.00% | 0.04 | 51 | 706 | 0.48 | 0.37 | 0.08 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 32.50 | 0.15 | 0.75 | 0.45 | 0.60 | 0.00 | 0.00% | 0.01 | 2 | 497 | 0.42 | 0.20 | 0.06 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 35.00 | 0.15 | 0.30 | 0.23 | 0.26 | +0.06 | +30.00% | 0.01 | 9 | 1,281 | 0.46 | 0.10 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 37.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 2 | 406 | 0.58 | 0.05 | 0.02 | 0.00 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 280 | 0.72 | 0.02 | 0.01 | 0.00 | 11/24/2025 | 11/26/2025 3:59:53 PM EST |
| 42.50 | 0.05 | 0.35 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 321 | 0.67 | 0.01 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.98 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 3:59:53 PM EST |
| 47.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.92 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 135 | 1.10 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.66 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 11/26/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.45 | 0.23 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.04 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:53 PM EST |
| 20.00 | 0.10 | 0.75 | 0.43 | 0.15 | -0.05 | -25.00% | 0.02 | 1 | 511 | 0.75 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 22.50 | 0.30 | 0.75 | 0.53 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 267 | 0.62 | -0.07 | 0.04 | 0.00 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 25.00 | 0.75 | 1.10 | 0.93 | 0.85 | -0.21 | -19.82% | 0.04 | 12 | 593 | 0.53 | -0.21 | 0.07 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 27.50 | 1.55 | 1.90 | 1.73 | 2.15 | 0.00 | 0.00% | 0.06 | 0 | 1,157 | 0.47 | -0.42 | 0.08 | -0.01 | 11/24/2025 | 11/26/2025 3:59:53 PM EST |
| 30.00 | 2.40 | 3.40 | 2.90 | 3.50 | 0.00 | 0.00% | 0.10 | 0 | 485 | 0.37 | -0.63 | 0.08 | -0.01 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 32.50 | 4.00 | 6.70 | 5.35 | 6.96 | 0.00 | 0.00% | 0.16 | 0 | 152 | 0.88 | -0.80 | 0.06 | -0.01 | 11/7/2025 | 11/26/2025 3:59:53 PM EST |
| 35.00 | 6.20 | 8.30 | 7.25 | 8.45 | 0.00 | 0.00% | 0.21 | 0 | 79 | 0.78 | -0.90 | 0.04 | -0.01 | 11/24/2025 | 11/26/2025 3:59:53 PM EST |
| 37.50 | 7.70 | 10.90 | 9.30 | 10.90 | -0.02 | -0.19% | 0.25 | 1 | 26 | 1.02 | -0.95 | 0.02 | 0.00 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 40.00 | 10.40 | 13.70 | 12.05 | 9.05 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.22 | -0.98 | 0.01 | 0.00 | 9/11/2025 | 11/26/2025 3:59:53 PM EST |
| 42.50 | 12.60 | 16.10 | 14.35 | % | 0.34 | 0 | 0 | 1.21 | -0.99 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 45.00 | 15.10 | 18.60 | 16.85 | % | 0.37 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 47.50 | 17.60 | 21.10 | 19.35 | 14.37 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.49 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 11/26/2025 3:59:53 PM EST |
| 50.00 | 20.10 | 23.60 | 21.85 | % | 0.44 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST |