Options Chain for CIVITAS RESOURCES INC COM NEW (CIVI) - $28.54 as of 10/27/2025 2:27:13 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 | 15.00 | 18.50 | 16.75 | % | 1.34 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 15.00 | 12.90 | 16.00 | 14.45 | 19.61 | 0.00 | 0.00% | 0.96 | 0 | 3 | 2.35 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/27/2025 1:58:56 PM EST |
| 17.50 | 10.00 | 13.50 | 11.75 | % | 0.67 | 0 | 0 | 1.93 | 0.99 | 0.01 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 20.00 | 8.50 | 10.00 | 9.25 | 14.20 | 0.00 | 0.00% | 0.46 | 0 | 29 | 1.17 | 0.95 | 0.02 | -0.01 | 10/9/2025 | 10/27/2025 1:58:56 PM EST |
| 22.50 | 5.80 | 8.40 | 7.10 | 13.09 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.19 | 0.87 | 0.03 | -0.01 | 10/1/2025 | 10/27/2025 1:58:56 PM EST |
| 25.00 | 4.50 | 5.60 | 5.05 | 4.40 | 0.00 | 0.00% | 0.20 | 0 | 55 | 0.67 | 0.76 | 0.04 | -0.02 | 10/17/2025 | 10/27/2025 1:58:56 PM EST |
| 27.50 | 3.10 | 4.10 | 3.60 | 3.42 | -0.21 | -5.79% | 0.13 | 216 | 369 | 0.71 | 0.62 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 30.00 | 2.05 | 2.60 | 2.33 | 2.50 | +0.15 | +6.39% | 0.08 | 6 | 312 | 0.65 | 0.48 | 0.06 | -0.03 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 32.50 | 1.15 | 1.65 | 1.40 | 1.31 | -0.05 | -3.68% | 0.04 | 7 | 260 | 0.64 | 0.35 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 35.00 | 0.80 | 0.85 | 0.83 | 0.70 | -0.16 | -18.61% | 0.02 | 10 | 572 | 0.58 | 0.24 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 37.50 | 0.40 | 1.00 | 0.70 | 0.45 | -0.14 | -23.73% | 0.02 | 6 | 1,197 | 0.68 | 0.15 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 40.00 | 0.20 | 0.35 | 0.28 | 0.31 | +0.06 | +24.00% | 0.01 | 7 | 443 | 0.60 | 0.09 | 0.03 | -0.01 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.89 | 0.06 | 0.02 | -0.01 | 10/23/2025 | 10/27/2025 1:58:56 PM EST |
| 45.00 | 0.05 | 0.75 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 212 | 0.77 | 0.03 | 0.01 | 0.00 | 10/24/2025 | 10/27/2025 1:58:56 PM EST |
| 47.50 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.89 | 0.02 | 0.01 | 0.00 | 10/13/2025 | 10/27/2025 1:58:56 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.29 | -85.30% | 0.00 | 12 | 539 | 0.73 | 0.01 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 52.50 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 737 | 1.12 | 0.01 | 0.00 | 0.00 | 10/9/2025 | 10/27/2025 1:58:56 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.76 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/27/2025 1:58:56 PM EST |
| 57.50 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.24 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/27/2025 1:58:56 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.29 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/27/2025 1:58:56 PM EST |
| 62.50 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 342 | 1.34 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 10/27/2025 1:58:56 PM EST |
| 65.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.39 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 10/27/2025 1:58:56 PM EST |
| 67.50 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.75 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/27/2025 1:58:56 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.08 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/27/2025 1:58:56 PM EST |
| 72.50 | 0.00 | 0.60 | 0.30 | 1.94 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 10/27/2025 1:58:56 PM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 209 | 1.88 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 10/27/2025 1:58:56 PM EST |
| 77.50 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 10/27/2025 1:58:56 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.96 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/27/2025 1:58:56 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.04 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 10/27/2025 1:58:56 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 10/27/2025 1:58:56 PM EST |
| 95.00 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 10/27/2025 1:58:56 PM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 10/27/2025 1:58:56 PM EST |
| 105.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.06 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/27/2025 1:58:56 PM EST |
| 15.00 | 0.00 | 0.60 | 0.30 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.43 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/27/2025 1:58:56 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 416 | 0.95 | -0.01 | 0.01 | 0.00 | 8/29/2025 | 10/27/2025 1:58:56 PM EST |
| 20.00 | 0.05 | 0.40 | 0.23 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 586 | 0.65 | -0.05 | 0.02 | -0.01 | 10/24/2025 | 10/27/2025 1:58:56 PM EST |
| 22.50 | 0.35 | 0.50 | 0.43 | 0.40 | -0.05 | -11.12% | 0.02 | 1 | 220 | 0.61 | -0.13 | 0.03 | -0.01 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 25.00 | 1.00 | 1.30 | 1.15 | 1.11 | +0.01 | +0.91% | 0.05 | 10 | 1,036 | 0.65 | -0.24 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 27.50 | 2.05 | 2.50 | 2.28 | 2.09 | -0.11 | -5.00% | 0.08 | 2 | 1,016 | 0.68 | -0.38 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 30.00 | 3.40 | 4.00 | 3.70 | 3.80 | 0.00 | 0.00% | 0.12 | 0 | 966 | 0.67 | -0.52 | 0.06 | -0.03 | 10/23/2025 | 10/27/2025 1:58:56 PM EST |
| 32.50 | 4.50 | 5.80 | 5.15 | 5.50 | 0.00 | 0.00% | 0.16 | 0 | 618 | 0.63 | -0.65 | 0.05 | -0.02 | 10/23/2025 | 10/27/2025 1:58:56 PM EST |
| 35.00 | 5.20 | 7.80 | 6.50 | 8.40 | 0.00 | 0.00% | 0.19 | 0 | 149 | 0.87 | -0.76 | 0.05 | -0.02 | 10/17/2025 | 10/27/2025 1:58:56 PM EST |
| 37.50 | 7.30 | 9.90 | 8.60 | 10.50 | 0.00 | 0.00% | 0.23 | 0 | 90 | 0.90 | -0.85 | 0.04 | -0.02 | 10/17/2025 | 10/27/2025 1:58:56 PM EST |
| 40.00 | 10.20 | 12.90 | 11.55 | 12.91 | 0.00 | 0.00% | 0.29 | 0 | 137 | 1.16 | -0.91 | 0.03 | -0.01 | 10/21/2025 | 10/27/2025 1:58:56 PM EST |
| 42.50 | 12.20 | 15.50 | 13.85 | 9.50 | 0.00 | 0.00% | 0.33 | 0 | 34 | 1.30 | -0.94 | 0.02 | -0.01 | 9/23/2025 | 10/27/2025 1:58:56 PM EST |
| 45.00 | 14.40 | 17.50 | 15.95 | 16.65 | 0.00 | 0.00% | 0.35 | 0 | 274 | 1.26 | -0.97 | 0.01 | 0.00 | 10/23/2025 | 10/27/2025 1:58:56 PM EST |
| 47.50 | 17.10 | 19.60 | 18.35 | 18.50 | -1.64 | -8.15% | 0.39 | 5 | 296 | 1.23 | -0.98 | 0.01 | 0.00 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 50.00 | 19.30 | 22.80 | 21.05 | 16.97 | 0.00 | 0.00% | 0.42 | 0 | 178 | 1.53 | -0.99 | 0.00 | 0.00 | 8/15/2025 | 10/27/2025 1:58:56 PM EST |
| 52.50 | 22.10 | 25.30 | 23.70 | 25.28 | 0.00 | 0.00% | 0.45 | 0 | 9 | 1.61 | -0.99 | 0.00 | 0.00 | 10/21/2025 | 10/27/2025 1:58:56 PM EST |
| 55.00 | 24.30 | 27.80 | 26.05 | 22.50 | 0.00 | 0.00% | 0.47 | 0 | 37 | 1.69 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 10/27/2025 1:58:56 PM EST |
| 57.50 | 26.80 | 30.20 | 28.50 | 13.25 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 10/27/2025 1:58:56 PM EST |
| 60.00 | 29.20 | 32.70 | 30.95 | 27.40 | 0.00 | 0.00% | 0.52 | 0 | 10 | 1.79 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 10/27/2025 1:58:56 PM EST |
| 62.50 | 31.70 | 35.20 | 33.45 | 38.10 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 10/27/2025 1:58:56 PM EST |
| 65.00 | 34.20 | 37.70 | 35.95 | 19.50 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 10/27/2025 1:58:56 PM EST |
| 67.50 | 36.70 | 40.20 | 38.45 | 10.00 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/19/2024 | 10/27/2025 1:58:56 PM EST |
| 70.00 | 39.20 | 42.70 | 40.95 | 38.54 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 10/27/2025 1:58:56 PM EST |
| 72.50 | 42.00 | 45.20 | 43.60 | % | 0.60 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 75.00 | 44.20 | 47.70 | 45.95 | 25.50 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 10/27/2025 1:58:56 PM EST |
| 77.50 | 46.80 | 50.00 | 48.40 | 33.00 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 10/27/2025 1:58:56 PM EST |
| 80.00 | 49.50 | 52.30 | 50.90 | % | 0.64 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 85.00 | 54.50 | 57.50 | 56.00 | % | 0.66 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 90.00 | 59.30 | 62.70 | 61.00 | % | 0.68 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 95.00 | 64.30 | 67.70 | 66.00 | % | 0.69 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 100.00 | 69.30 | 72.70 | 71.00 | % | 0.71 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 105.00 | 74.30 | 77.70 | 76.00 | % | 0.72 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST |