Options Chain for CIVITAS RESOURCES INC COM NEW (CIVI) - $34.87 as of 10/3/2025 9:03:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 17.00 | 18.20 | 17.60 | 18.00 | 0.00 | 0.00% | 1.01 | 0 | 5 | 1.73 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:56 PM EST |
| 20.00 | 14.30 | 16.30 | 15.30 | % | 0.77 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 22.50 | 11.80 | 14.40 | 13.10 | % | 0.58 | 0 | 0 | 1.64 | 0.99 | 0.01 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 25.00 | 9.60 | 11.30 | 10.45 | 6.90 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.19 | 0.95 | 0.02 | -0.01 | 9/30/2025 | 10/3/2025 3:59:56 PM EST |
| 27.50 | 7.70 | 8.10 | 7.90 | 7.90 | 0.00 | 0.00% | 0.29 | 0 | 32 | 0.82 | 0.88 | 0.03 | -0.01 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 30.00 | 5.80 | 6.20 | 6.00 | 5.60 | +0.40 | +7.70% | 0.20 | 3 | 45 | 0.87 | 0.78 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 32.50 | 4.10 | 4.50 | 4.30 | 4.20 | -0.20 | -4.55% | 0.13 | 2 | 380 | 0.62 | 0.66 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 35.00 | 2.90 | 3.50 | 3.20 | 3.00 | +0.40 | +15.39% | 0.09 | 143 | 208 | 0.63 | 0.53 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 37.50 | 1.85 | 2.65 | 2.25 | 2.00 | +0.10 | +5.27% | 0.06 | 5 | 265 | 0.65 | 0.41 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 40.00 | 1.05 | 1.40 | 1.23 | 1.25 | 0.00 | 0.00% | 0.03 | 75 | 215 | 0.58 | 0.30 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 42.50 | 0.65 | 0.90 | 0.78 | 0.80 | +0.21 | +35.60% | 0.02 | 11 | 54 | 0.58 | 0.21 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 45.00 | 0.35 | 0.55 | 0.45 | 0.51 | +0.01 | +2.00% | 0.01 | 4 | 21 | 0.58 | 0.14 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 47.50 | 0.20 | 0.35 | 0.28 | % | 0.01 | 0 | 0 | 0.58 | 0.09 | 0.02 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 50.00 | 0.10 | 0.30 | 0.20 | % | 0.00 | 0 | 0 | 0.60 | 0.06 | 0.01 | -0.01 | 10/3/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.87 | -0.01 | 0.01 | 0.00 | 10/1/2025 | 10/3/2025 3:59:56 PM EST |
| 25.00 | 0.05 | 0.20 | 0.13 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 310 | 0.54 | -0.05 | 0.02 | -0.01 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 27.50 | 0.35 | 0.50 | 0.43 | 0.43 | -0.12 | -21.82% | 0.02 | 3 | 261 | 0.57 | -0.12 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 30.00 | 0.75 | 1.05 | 0.90 | 0.95 | -0.15 | -13.64% | 0.03 | 8 | 433 | 0.58 | -0.22 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 32.50 | 1.55 | 2.35 | 1.95 | 1.87 | -0.25 | -11.80% | 0.06 | 2 | 68 | 0.61 | -0.34 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 35.00 | 2.80 | 3.80 | 3.30 | 2.84 | 0.00 | 0.00% | 0.09 | 0 | 31 | 0.64 | -0.47 | 0.05 | -0.03 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 37.50 | 4.00 | 4.70 | 4.35 | 4.56 | 0.00 | 0.00% | 0.12 | 0 | 104 | 0.53 | -0.59 | 0.05 | -0.03 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 40.00 | 6.10 | 7.30 | 6.70 | 9.20 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.64 | -0.70 | 0.04 | -0.03 | 9/30/2025 | 10/3/2025 3:59:56 PM EST |
| 42.50 | 8.10 | 8.50 | 8.30 | % | 0.20 | 0 | 0 | 0.53 | -0.79 | 0.04 | -0.02 | 10/3/2025 3:59:56 PM EST | |||
| 45.00 | 10.30 | 10.70 | 10.50 | % | 0.23 | 0 | 0 | 0.47 | -0.86 | 0.03 | -0.02 | 10/3/2025 3:59:56 PM EST | |||
| 47.50 | 12.70 | 13.00 | 12.85 | % | 0.27 | 0 | 0 | 0.56 | -0.91 | 0.02 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 50.00 | 14.50 | 16.90 | 15.70 | % | 0.31 | 0 | 0 | 1.10 | -0.94 | 0.01 | -0.01 | 10/3/2025 3:59:56 PM EST |