Options Chain for CIVITAS RESOURCES INC COM NEW (CIVI) - $50.35 as of 2/4/2025 8:58:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 25.70 | 30.50 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 25.00 | 23.20 | 28.00 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 30.00 | 18.70 | 22.70 | 23.40 | 0.00 | 0.00% | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:48 PM EST |
| 32.50 | 16.30 | 20.20 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 35.00 | 13.80 | 17.70 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 37.50 | 11.40 | 15.30 | 14.20 | 0.00 | 0.00% | 0 | 3 | 1.17 | 0.98 | 0.01 | 0.00 | 1/28/2025 | 2/4/2025 3:59:48 PM EST |
| 40.00 | 9.60 | 12.90 | 13.10 | 0.00 | 0.00% | 0 | 5 | 1.02 | 0.93 | 0.02 | -0.01 | 1/22/2025 | 2/4/2025 3:59:48 PM EST |
| 42.50 | 6.60 | 10.60 | 8.90 | 0.00 | 0.00% | 0 | 62 | 0.90 | 0.86 | 0.03 | -0.02 | 1/27/2025 | 2/4/2025 3:59:48 PM EST |
| 45.00 | 4.40 | 8.50 | 11.00 | 0.00 | 0.00% | 0 | 28 | 0.81 | 0.78 | 0.04 | -0.02 | 1/16/2025 | 2/4/2025 3:59:48 PM EST |
| 47.50 | 4.30 | 4.70 | 6.94 | 0.00 | 0.00% | 0 | 12 | 0.43 | 0.68 | 0.05 | -0.03 | 1/17/2025 | 2/4/2025 3:59:48 PM EST |
| 50.00 | 2.80 | 3.10 | 3.00 | -0.60 | -16.67% | 1 | 53 | 0.40 | 0.54 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 52.50 | 1.70 | 1.95 | 1.95 | 0.00 | 0.00% | 0 | 156 | 0.39 | 0.39 | 0.06 | -0.03 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 55.00 | 0.95 | 1.10 | 1.10 | +0.10 | +10.00% | 69 | 639 | 0.38 | 0.26 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 57.50 | 0.45 | 0.70 | 0.58 | -0.10 | -14.71% | 5 | 369 | 0.38 | 0.17 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 60.00 | 0.20 | 0.45 | 0.37 | 0.00 | 0.00% | 0 | 103 | 0.38 | 0.10 | 0.03 | -0.01 | 1/28/2025 | 2/4/2025 3:59:48 PM EST |
| 62.50 | 0.10 | 2.00 | 0.28 | 0.00 | 0.00% | 0 | 60 | 0.80 | 0.05 | 0.02 | -0.01 | 1/30/2025 | 2/4/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 1.40 | 0.26 | 0.00 | 0.00% | 0 | 30 | 0.76 | 0.03 | 0.01 | 0.00 | 1/21/2025 | 2/4/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 0.88 | 0.01 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.15 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 2/4/2025 3:59:48 PM EST |
| 32.50 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 6 | 1.02 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 2/4/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 1.45 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 37.50 | 0.05 | 1.50 | % | 0 | 0 | 0.96 | -0.02 | 0.01 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 40.00 | 0.15 | 1.25 | 0.27 | 0.00 | 0.00% | 0 | 9 | 0.58 | -0.07 | 0.02 | -0.01 | 1/24/2025 | 2/4/2025 3:59:48 PM EST |
| 42.50 | 0.35 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 88 | 0.43 | -0.14 | 0.03 | -0.02 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 45.00 | 0.60 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 157 | 0.39 | -0.22 | 0.04 | -0.02 | 1/28/2025 | 2/4/2025 3:59:48 PM EST |
| 47.50 | 1.45 | 1.70 | 1.50 | 0.00 | 0.00% | 0 | 94 | 0.40 | -0.32 | 0.05 | -0.03 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 50.00 | 2.45 | 2.75 | 2.60 | 0.00 | 0.00% | 8 | 173 | 0.39 | -0.46 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 52.50 | 2.05 | 5.10 | 3.80 | 0.00 | 0.00% | 0 | 52 | 0.30 | -0.61 | 0.06 | -0.03 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 55.00 | 3.50 | 8.30 | 5.50 | 0.00 | 0.00% | 0 | 21 | 0.75 | -0.74 | 0.05 | -0.02 | 1/27/2025 | 2/4/2025 3:59:48 PM EST |
| 57.50 | 5.50 | 10.30 | 4.94 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.83 | 0.04 | -0.02 | 1/15/2025 | 2/4/2025 3:59:48 PM EST |
| 60.00 | 7.70 | 12.50 | % | 0 | 0 | 0.83 | -0.90 | 0.03 | -0.01 | 2/4/2025 3:59:48 PM EST | |||
| 62.50 | 10.10 | 15.00 | % | 0 | 0 | 0.91 | -0.95 | 0.02 | -0.01 | 2/4/2025 3:59:48 PM EST | |||
| 65.00 | 12.50 | 17.40 | % | 0 | 0 | 0.97 | -0.97 | 0.01 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 70.00 | 17.50 | 22.40 | % | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 75.00 | 22.50 | 27.40 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 80.00 | 27.50 | 32.30 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST |