Options Chain for CIVITAS RESOURCES INC COM NEW (CIVI) - $52.75 as of 1/22/2025 9:53:15 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 23.10 | 27.80 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 30.00 | 21.60 | 24.30 | 16.63 | 0.00 | 0.00% | 0 | 40 | 1.83 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 1/21/2025 3:59:43 PM EST |
| 32.50 | 19.60 | 21.80 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 35.00 | 16.90 | 19.30 | 9.69 | 0.00 | 0.00% | 0 | 20 | 1.43 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:43 PM EST |
| 37.50 | 14.50 | 16.90 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 40.00 | 12.00 | 14.40 | 6.05 | 0.00 | 0.00% | 0 | 0 | 1.11 | 0.97 | 0.01 | -0.01 | 12/17/2024 | 1/21/2025 3:59:43 PM EST |
| 42.50 | 9.00 | 11.70 | 5.80 | 0.00 | 0.00% | 0 | 89 | 0.89 | 0.94 | 0.01 | -0.02 | 1/2/2025 | 1/21/2025 3:59:43 PM EST |
| 45.00 | 6.50 | 9.90 | 9.83 | 0.00 | 0.00% | 0 | 452 | 0.90 | 0.90 | 0.02 | -0.02 | 1/16/2025 | 1/21/2025 3:59:43 PM EST |
| 47.50 | 3.90 | 6.10 | 6.46 | 0.00 | 0.00% | 0 | 473 | 0.45 | 0.83 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 50.00 | 3.40 | 4.50 | 4.00 | 0.00 | 0.00% | 0 | 322 | 0.38 | 0.72 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 52.50 | 1.90 | 2.15 | 1.95 | 0.00 | 0.00% | 0 | 239 | 0.30 | 0.55 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 55.00 | 0.45 | 1.20 | 1.08 | 0.00 | 0.00% | 0 | 396 | 0.27 | 0.34 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 57.50 | 0.30 | 0.70 | 0.59 | 0.00 | 0.00% | 0 | 170 | 0.32 | 0.21 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 60.00 | 0.20 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 931 | 0.33 | 0.15 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 62.50 | % | 0 | 0 | EST | |||||||||
| 65.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 91 | 0.64 | 0.02 | 0.01 | -0.01 | 1/3/2025 | 1/21/2025 3:59:43 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.15 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 30.00 | 0.00 | 0.35 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 32.50 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 1/21/2025 3:59:43 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 101 | 1.00 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:43 PM EST |
| 40.00 | 0.05 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 116 | 0.57 | -0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 42.50 | 0.05 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 273 | 0.49 | -0.06 | 0.01 | -0.02 | 1/15/2025 | 1/21/2025 3:59:43 PM EST |
| 45.00 | 0.05 | 0.45 | 0.16 | 0.00 | 0.00% | 0 | 131 | 0.44 | -0.10 | 0.02 | -0.02 | 1/17/2025 | 1/21/2025 3:59:43 PM EST |
| 47.50 | 0.35 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 234 | 0.36 | -0.17 | 0.04 | -0.03 | 1/17/2025 | 1/21/2025 3:59:43 PM EST |
| 50.00 | 0.75 | 1.10 | 0.85 | 0.00 | 0.00% | 0 | 218 | 0.34 | -0.28 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 52.50 | 1.55 | 1.70 | 1.59 | 0.00 | 0.00% | 0 | 81 | 0.29 | -0.45 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 55.00 | 2.85 | 3.60 | 3.02 | 0.00 | 0.00% | 0 | 111 | 0.31 | -0.66 | 0.08 | -0.03 | 1/17/2025 | 1/21/2025 3:59:43 PM EST |
| 57.50 | 4.40 | 5.80 | % | 0 | 0 | 0.45 | -0.79 | 0.06 | -0.03 | 1/21/2025 3:59:43 PM EST | |||
| 60.00 | 5.70 | 8.30 | % | 0 | 0 | 0.56 | -0.85 | 0.04 | -0.02 | 1/21/2025 3:59:43 PM EST | |||
| 62.50 | % | 0 | 0 | EST | |||||||||
| 65.00 | 11.00 | 13.40 | % | 0 | 0 | 0.77 | -0.98 | 0.01 | -0.01 | 1/21/2025 3:59:43 PM EST | |||
| 70.00 | 16.00 | 18.40 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 75.00 | 20.70 | 23.70 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 80.00 | 25.10 | 29.80 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST |