Options Chain for CIVITAS RESOURCES INC COM NEW (CIVI) - $27.11 as of 12/26/2025 10:59:52 AM 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 | 10.10 | 13.90 | 12.00 | % | 0.80 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 17.50 | 7.60 | 11.40 | 9.50 | % | 0.54 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 20.00 | 5.60 | 9.00 | 7.30 | % | 0.36 | 0 | 0 | 1.36 | 0.96 | 0.02 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 22.50 | 2.95 | 6.30 | 4.63 | % | 0.21 | 0 | 0 | 0.99 | 0.85 | 0.05 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 25.00 | 2.40 | 3.30 | 2.85 | 2.70 | % | 0.11 | 1 | 0 | 0.43 | 0.69 | 0.07 | -0.01 | 12/26/2025 | 12/26/2025 3:59:50 PM EST | |
| 27.50 | 1.45 | 1.75 | 1.60 | 1.65 | -0.55 | -25.00% | 0.06 | 6 | 111 | 0.45 | 0.48 | 0.08 | -0.02 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 30.00 | 0.25 | 1.80 | 1.03 | 0.67 | -0.13 | -16.25% | 0.03 | 3 | 175 | 0.49 | 0.30 | 0.07 | -0.01 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 32.50 | 0.30 | 0.40 | 0.35 | 0.35 | +0.03 | +9.38% | 0.01 | 70 | 156 | 0.44 | 0.16 | 0.05 | -0.01 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 2.05 | 1.03 | % | 0.03 | 0 | 0 | 1.09 | 0.08 | 0.03 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.23 | 0.04 | 0.02 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.02 | 0.01 | 0.00 | 12/19/2025 | 12/26/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.20 | 0.10 | 0.18 | % | 0.01 | 5 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:50 PM EST | |
| 17.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 2.25 | 1.13 | % | 0.06 | 0 | 0 | 1.38 | -0.04 | 0.02 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 22.50 | 0.35 | 0.55 | 0.45 | 0.45 | % | 0.02 | 18 | 0 | 0.49 | -0.15 | 0.05 | -0.01 | 12/26/2025 | 12/26/2025 3:59:50 PM EST | |
| 25.00 | 0.95 | 1.35 | 1.15 | 1.05 | +0.15 | +16.67% | 0.05 | 9 | 66 | 0.48 | -0.31 | 0.07 | -0.01 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 27.50 | 1.95 | 2.70 | 2.33 | 2.13 | +0.13 | +6.50% | 0.08 | 5 | 2 | 0.47 | -0.52 | 0.08 | -0.02 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 30.00 | 1.75 | 5.60 | 3.68 | 3.07 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.87 | -0.70 | 0.07 | -0.01 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 32.50 | 3.90 | 7.50 | 5.70 | % | 0.18 | 0 | 0 | 0.89 | -0.84 | 0.05 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 35.00 | 6.30 | 10.10 | 8.20 | % | 0.23 | 0 | 0 | 1.06 | -0.92 | 0.03 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 37.50 | 8.80 | 12.60 | 10.70 | % | 0.29 | 0 | 0 | 1.18 | -0.96 | 0.02 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 40.00 | 11.30 | 15.10 | 13.20 | % | 0.33 | 0 | 0 | 1.29 | -0.98 | 0.01 | 0.00 | 12/26/2025 3:59:50 PM EST |