Options Chain for CIVITAS RESOURCES INC COM NEW (CIVI) - $32.27 as of 8/22/2025 3:34:25 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 | 22.70 | 21.25 | % | 1.70 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 15.00 | 17.30 | 20.20 | 18.75 | % | 1.25 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 17.50 | 15.50 | 17.50 | 16.50 | % | 0.94 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 20.00 | 13.40 | 14.10 | 13.75 | 12.00 | 0.00 | 0.00% | 0.69 | 0 | 11 | 1.16 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 4:00:01 PM EST |
| 22.50 | 10.60 | 12.40 | 11.50 | 7.20 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.25 | 0.98 | 0.01 | 0.00 | 7/15/2025 | 8/22/2025 4:00:01 PM EST |
| 25.00 | 8.60 | 8.90 | 8.75 | 8.69 | 0.00 | 0.00% | 0.35 | 0 | 24 | 0.76 | 0.92 | 0.02 | -0.01 | 8/14/2025 | 8/22/2025 4:00:01 PM EST |
| 27.50 | 6.30 | 6.50 | 6.40 | 6.60 | 0.00 | 0.00% | 0.23 | 0 | 113 | 0.59 | 0.84 | 0.04 | -0.01 | 8/15/2025 | 8/22/2025 4:00:01 PM EST |
| 30.00 | 4.40 | 4.60 | 4.50 | 4.70 | +0.80 | +20.52% | 0.15 | 65 | 394 | 0.55 | 0.72 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 32.50 | 2.85 | 3.10 | 2.98 | 2.97 | +0.47 | +18.80% | 0.09 | 32 | 767 | 0.53 | 0.57 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 35.00 | 1.75 | 1.95 | 1.85 | 1.86 | +0.36 | +24.00% | 0.05 | 26 | 1,613 | 0.51 | 0.42 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 37.50 | 1.00 | 1.15 | 1.08 | 0.99 | +0.11 | +12.50% | 0.03 | 18 | 697 | 0.50 | 0.28 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 40.00 | 0.55 | 0.70 | 0.63 | 0.55 | +0.07 | +14.59% | 0.02 | 6 | 318 | 0.50 | 0.18 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 42.50 | 0.25 | 0.35 | 0.30 | 0.35 | +0.10 | +40.00% | 0.01 | 2 | 1,724 | 0.48 | 0.11 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 45.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.10 | -40.00% | 0.00 | 14 | 168 | 0.47 | 0.06 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 47.50 | 0.00 | 1.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.86 | 0.03 | 0.01 | 0.00 | 8/4/2025 | 8/22/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.63 | 0.02 | 0.01 | 0.00 | 7/30/2025 | 8/22/2025 4:00:01 PM EST |
| 52.50 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.99 | 0.01 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 1.05 | 0.53 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.09 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 8/22/2025 4:00:01 PM EST |
| 57.50 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 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 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.39 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.15 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.06 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 154 | 0.87 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 22.50 | 0.10 | 0.20 | 0.15 | 0.14 | -0.06 | -30.00% | 0.01 | 11 | 8,978 | 0.59 | -0.02 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 25.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.15 | -33.34% | 0.01 | 1 | 439 | 0.57 | -0.08 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 27.50 | 0.60 | 0.70 | 0.65 | 0.68 | -0.22 | -24.45% | 0.02 | 65 | 8,458 | 0.53 | -0.16 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 30.00 | 1.20 | 1.35 | 1.28 | 1.30 | -0.45 | -25.72% | 0.04 | 1 | 460 | 0.51 | -0.28 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 32.50 | 2.10 | 2.25 | 2.18 | 2.15 | -0.70 | -24.57% | 0.07 | 47 | 1,105 | 0.48 | -0.43 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 35.00 | 3.50 | 3.70 | 3.60 | 3.70 | 0.00 | 0.00% | 0.10 | 0 | 305 | 0.47 | -0.58 | 0.06 | -0.02 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 37.50 | 5.30 | 5.50 | 5.40 | 5.50 | 0.00 | 0.00% | 0.14 | 0 | 263 | 0.48 | -0.72 | 0.05 | -0.02 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 40.00 | 7.30 | 7.50 | 7.40 | 9.80 | 0.00 | 0.00% | 0.18 | 0 | 330 | 0.46 | -0.82 | 0.04 | -0.01 | 8/11/2025 | 8/22/2025 4:00:01 PM EST |
| 42.50 | 9.50 | 9.70 | 9.60 | 9.40 | -2.50 | -21.01% | 0.23 | 2 | 52 | 0.44 | -0.89 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 45.00 | 10.90 | 13.10 | 12.00 | % | 0.27 | 0 | 0 | 0.91 | -0.94 | 0.02 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 47.50 | 14.00 | 15.00 | 14.50 | 15.40 | 0.00 | 0.00% | 0.31 | 0 | 22 | 0.84 | -0.97 | 0.01 | 0.00 | 8/7/2025 | 8/22/2025 4:00:01 PM EST |
| 50.00 | 15.70 | 17.90 | 16.80 | 17.82 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.03 | -0.98 | 0.01 | 0.00 | 6/13/2025 | 8/22/2025 4:00:01 PM EST |
| 52.50 | 18.40 | 20.40 | 19.40 | 24.35 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 5/20/2025 | 8/22/2025 4:00:01 PM EST |
| 55.00 | 20.80 | 22.80 | 21.80 | % | 0.40 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 57.50 | 23.20 | 25.50 | 24.35 | % | 0.42 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 60.00 | 25.80 | 27.90 | 26.85 | 35.45 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 8/22/2025 4:00:01 PM EST |
| 65.00 | 30.80 | 33.30 | 32.05 | % | 0.49 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 70.00 | 35.80 | 38.10 | 36.95 | % | 0.53 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 75.00 | 40.60 | 42.90 | 41.75 | % | 0.56 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST |