Options Chain for CIVITAS RESOURCES INC COM NEW (CIVI) - $34.06 as of 10/8/2025 3:53:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 19.80 | 22.90 | 21.35 | 21.00 | 0.00 | 0.00% | 1.71 | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 2:58:50 PM EST |
| 15.00 | 17.30 | 20.40 | 18.85 | % | 1.26 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 17.50 | 16.30 | 17.90 | 17.10 | 14.90 | 0.00 | 0.00% | 0.98 | 0 | 5 | 4.13 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 2:58:50 PM EST |
| 20.00 | 13.70 | 14.50 | 14.10 | 11.10 | 0.00 | 0.00% | 0.70 | 0 | 22 | 2.33 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:58:50 PM EST |
| 22.50 | 11.10 | 12.00 | 11.55 | 8.60 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:58:50 PM EST |
| 25.00 | 9.00 | 9.60 | 9.30 | 10.50 | 0.00 | 0.00% | 0.37 | 0 | 218 | 1.62 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:58:50 PM EST |
| 27.50 | 6.60 | 6.80 | 6.70 | 5.83 | 0.00 | 0.00% | 0.24 | 0 | 11,016 | 1.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:50 PM EST |
| 30.00 | 4.10 | 4.90 | 4.50 | 4.50 | +0.20 | +4.66% | 0.15 | 1 | 13,977 | 1.08 | 0.95 | 0.04 | -0.02 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 32.50 | 2.05 | 2.40 | 2.23 | 2.40 | +0.18 | +8.11% | 0.07 | 22 | 1,393 | 0.59 | 0.74 | 0.11 | -0.06 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 35.00 | 0.85 | 1.10 | 0.98 | 0.86 | -0.04 | -4.45% | 0.03 | 16 | 5,196 | 0.61 | 0.42 | 0.12 | -0.07 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 37.50 | 0.20 | 0.40 | 0.30 | 0.85 | +0.50 | +142.86% | 0.01 | 54 | 1,389 | 0.65 | 0.20 | 0.08 | -0.06 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 40.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 1 | 555 | 0.61 | 0.08 | 0.04 | -0.03 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,835 | 0.90 | 0.02 | 0.01 | -0.01 | 10/6/2025 | 10/8/2025 2:58:50 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 392 | 0.88 | 0.01 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:50 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.15 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:58:50 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.39 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:58:50 PM EST |
| 52.50 | 0.00 | 0.60 | 0.30 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.07 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 10/8/2025 2:58:50 PM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.22 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 10/8/2025 2:58:50 PM EST |
| 57.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 60.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 65.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 70.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 75.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.96 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 10/8/2025 2:58:50 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.98 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 10/8/2025 2:58:50 PM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 52 | 2.91 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:58:50 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.67 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:58:50 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8,711 | 1.82 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:50 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 345 | 1.85 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:50 PM EST |
| 27.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.03 | -37.50% | 0.00 | 2 | 8,304 | 0.82 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 30.00 | 0.15 | 0.20 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 7 | 1,159 | 0.67 | -0.05 | 0.04 | -0.02 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 32.50 | 0.40 | 0.60 | 0.50 | 0.55 | -0.20 | -26.67% | 0.02 | 36 | 1,501 | 0.53 | -0.26 | 0.11 | -0.06 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 35.00 | 1.65 | 2.00 | 1.83 | 1.85 | -0.10 | -5.13% | 0.05 | 14 | 593 | 0.62 | -0.58 | 0.12 | -0.07 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 37.50 | 3.50 | 3.80 | 3.65 | 3.60 | +0.05 | +1.41% | 0.10 | 1 | 278 | 0.53 | -0.80 | 0.08 | -0.06 | 10/8/2025 | 10/8/2025 2:58:50 PM EST |
| 40.00 | 5.80 | 6.00 | 5.90 | 5.15 | 0.00 | 0.00% | 0.15 | 0 | 353 | 0.78 | -0.92 | 0.04 | -0.03 | 10/1/2025 | 10/8/2025 2:58:50 PM EST |
| 42.50 | 8.10 | 8.80 | 8.45 | 8.70 | 0.00 | 0.00% | 0.20 | 0 | 9 | 1.26 | -0.98 | 0.01 | -0.01 | 9/24/2025 | 10/8/2025 2:58:50 PM EST |
| 45.00 | 10.50 | 12.10 | 11.30 | 9.90 | 0.00 | 0.00% | 0.25 | 0 | 8 | 2.02 | -0.99 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:58:50 PM EST |
| 47.50 | 12.90 | 14.90 | 13.90 | 11.00 | 0.00 | 0.00% | 0.29 | 0 | 8 | 2.42 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 10/8/2025 2:58:50 PM EST |
| 50.00 | 15.20 | 16.80 | 16.00 | 17.82 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 10/8/2025 2:58:50 PM EST |
| 52.50 | 17.80 | 19.50 | 18.65 | 24.35 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 10/8/2025 2:58:50 PM EST |
| 55.00 | 20.30 | 22.40 | 21.35 | % | 0.39 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 57.50 | 22.90 | 24.90 | 23.90 | % | 0.42 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 60.00 | 25.50 | 27.10 | 26.30 | 35.45 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 10/8/2025 2:58:50 PM EST |
| 65.00 | 30.30 | 32.80 | 31.55 | % | 0.49 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 70.00 | 35.30 | 37.10 | 36.20 | % | 0.52 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST | |||
| 75.00 | 40.30 | 42.80 | 41.55 | % | 0.55 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:50 PM EST |