Options Chain for (CIVI) - $27.38 as of 1/30/2026 8:02:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.70 | 14.60 | 12.65 | % | 0.84 | 0 | 0 | 2.26 | 0.99 | 0.00 | 0.00 | 1/29/2026 3:59:51 PM EST | |||
| 17.50 | 8.20 | 12.10 | 10.15 | % | 0.58 | 0 | 0 | 1.83 | 0.97 | 0.01 | 0.00 | 1/29/2026 3:59:51 PM EST | |||
| 20.00 | 6.20 | 9.70 | 7.95 | 6.90 | 0.00 | 0.00% | 0.40 | 0 | 8 | 1.49 | 0.93 | 0.02 | -0.01 | 1/16/2026 | 1/29/2026 3:59:51 PM EST |
| 22.50 | 3.60 | 7.40 | 5.50 | % | 0.24 | 0 | 0 | 1.21 | 0.84 | 0.04 | -0.02 | 1/29/2026 3:59:51 PM EST | |||
| 25.00 | 2.80 | 5.60 | 4.20 | 3.94 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.64 | 0.71 | 0.05 | -0.02 | 1/27/2026 | 1/29/2026 3:59:51 PM EST |
| 27.50 | 0.95 | 3.40 | 2.18 | 2.40 | +0.58 | +31.87% | 0.08 | 52 | 6 | 0.45 | 0.55 | 0.07 | -0.03 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 30.00 | 0.65 | 1.75 | 1.20 | 1.35 | +0.33 | +32.36% | 0.04 | 250 | 281 | 0.58 | 0.39 | 0.07 | -0.02 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 32.50 | 0.10 | 2.90 | 1.50 | 0.87 | +0.07 | +8.75% | 0.05 | 6 | 10 | 0.69 | 0.26 | 0.06 | -0.02 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.82 | 0.16 | 0.04 | -0.02 | 1/26/2026 | 1/29/2026 3:59:51 PM EST |
| 37.50 | 0.00 | 2.45 | 1.23 | % | 0.03 | 0 | 0 | 1.31 | 0.09 | 0.03 | -0.01 | 1/29/2026 3:59:51 PM EST | |||
| 40.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.06 | 0.05 | 0.02 | -0.01 | 1/29/2026 3:59:51 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 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 2.28 | -0.01 | 0.00 | 0.00 | 1/29/2026 3:59:51 PM EST | |||
| 17.50 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 1.89 | -0.03 | 0.01 | 0.00 | 1/29/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 2.25 | 1.13 | % | 0.06 | 0 | 0 | 1.55 | -0.07 | 0.02 | -0.01 | 1/29/2026 3:59:51 PM EST | |||
| 22.50 | 0.30 | 0.55 | 0.43 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.55 | -0.16 | 0.04 | -0.02 | 1/26/2026 | 1/29/2026 3:59:51 PM EST |
| 25.00 | 0.05 | 2.90 | 1.48 | 0.90 | 0.00 | 0.00% | 0.06 | 0 | 144 | 0.64 | -0.29 | 0.05 | -0.02 | 1/28/2026 | 1/29/2026 3:59:51 PM EST |
| 27.50 | 0.45 | 3.60 | 2.03 | 1.90 | +0.34 | +21.80% | 0.07 | 5 | 9 | 0.54 | -0.45 | 0.07 | -0.03 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 30.00 | 2.10 | 4.90 | 3.50 | 3.30 | -0.13 | -3.79% | 0.12 | 19 | 8 | 0.90 | -0.61 | 0.07 | -0.02 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 32.50 | 4.10 | 7.00 | 5.55 | 4.90 | % | 0.17 | 1 | 0 | 1.00 | -0.74 | 0.06 | -0.02 | 1/29/2026 | 1/29/2026 3:59:51 PM EST | |
| 35.00 | 6.30 | 9.00 | 7.65 | % | 0.22 | 0 | 0 | 1.03 | -0.84 | 0.04 | -0.02 | 1/29/2026 3:59:51 PM EST | |||
| 37.50 | 8.70 | 11.80 | 10.25 | % | 0.27 | 0 | 0 | 1.26 | -0.91 | 0.03 | -0.01 | 1/29/2026 3:59:51 PM EST | |||
| 40.00 | 11.10 | 14.50 | 12.80 | % | 0.32 | 0 | 0 | 1.44 | -0.95 | 0.02 | -0.01 | 1/29/2026 3:59:51 PM EST |