Options Chain for CIVITAS RESOURCES INC COM NEW (CIVI) - $50.99 as of 2/21/2025 3:10:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 24.20 | 29.00 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 25.00 | 22.30 | 26.10 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 27.50 | 20.00 | 23.50 | 29.20 | 0.00 | 0.00% | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 9/20/2024 | 2/21/2025 3:59:58 PM EST |
| 30.00 | 17.50 | 21.40 | 23.39 | 0.00 | 0.00% | 0 | 3 | 1.38 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 3:59:58 PM EST |
| 32.50 | 14.90 | 18.90 | 22.80 | 0.00 | 0.00% | 0 | 2 | 1.27 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 2/21/2025 3:59:58 PM EST |
| 35.00 | 12.40 | 16.30 | 16.70 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.98 | 0.01 | 0.00 | 10/15/2024 | 2/21/2025 3:59:58 PM EST |
| 37.50 | 10.00 | 13.90 | 12.80 | 0.00 | 0.00% | 0 | 10 | 0.72 | 0.94 | 0.01 | -0.01 | 2/10/2025 | 2/21/2025 3:59:58 PM EST |
| 40.00 | 8.30 | 11.60 | 11.00 | 0.00 | 0.00% | 0 | 15 | 0.74 | 0.89 | 0.02 | -0.01 | 2/10/2025 | 2/21/2025 3:59:58 PM EST |
| 42.50 | 5.70 | 9.30 | % | 0 | 0 | 0.45 | 0.81 | 0.03 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 45.00 | 4.50 | 6.90 | 4.83 | 0.00 | 0.00% | 0 | 54 | 0.48 | 0.71 | 0.04 | -0.02 | 2/6/2025 | 2/21/2025 3:59:58 PM EST |
| 47.50 | 2.95 | 4.40 | 4.90 | 0.00 | 0.00% | 0 | 90 | 0.41 | 0.59 | 0.05 | -0.02 | 2/3/2025 | 2/21/2025 3:59:58 PM EST |
| 50.00 | 1.15 | 3.40 | 2.95 | 0.00 | 0.00% | 0 | 108 | 0.38 | 0.45 | 0.05 | -0.02 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 52.50 | 1.25 | 2.25 | 1.48 | -0.27 | -15.43% | 11 | 193 | 0.44 | 0.32 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 55.00 | 0.55 | 1.40 | 1.26 | 0.00 | 0.00% | 0 | 1,055 | 0.41 | 0.21 | 0.04 | -0.02 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 57.50 | 0.30 | 0.85 | 0.76 | 0.00 | 0.00% | 0 | 668 | 0.41 | 0.14 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 60.00 | 0.15 | 0.45 | 0.33 | -0.04 | -10.82% | 1 | 631 | 0.40 | 0.09 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 62.50 | 0.00 | 0.35 | 0.65 | 0.00 | 0.00% | 0 | 663 | 0.40 | 0.06 | 0.02 | -0.01 | 1/22/2025 | 2/21/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 117 | 0.46 | 0.04 | 0.01 | -0.01 | 2/11/2025 | 2/21/2025 3:59:58 PM EST |
| 67.50 | 0.00 | 1.35 | 1.10 | 0.00 | 0.00% | 0 | 10 | 0.64 | 0.02 | 0.01 | 0.00 | 11/7/2024 | 2/21/2025 3:59:58 PM EST |
| 70.00 | 0.10 | 1.35 | 0.17 | 0.00 | 0.00% | 0 | 7 | 1.16 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 3:59:58 PM EST |
| 72.50 | 0.00 | 1.30 | 1.40 | 0.00 | 0.00% | 0 | 5 | 0.69 | 0.01 | 0.00 | 0.00 | 9/4/2024 | 2/21/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 1.20 | 0.90 | 0.00 | 0.00% | 0 | 15 | 0.73 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 2/21/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 26 | 1.00 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 2/21/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.70 | 0.80 | 0.00 | 0.00% | 0 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 2/21/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 1.15 | 0.35 | 0.00 | 0.00% | 0 | 21 | 0.93 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 2/21/2025 3:59:58 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 | 1.15 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 1.20 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 27.50 | 0.00 | 1.25 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 1.30 | 0.50 | 0.00 | 0.00% | 0 | 5 | 1.20 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 2/21/2025 3:59:58 PM EST |
| 32.50 | 0.00 | 1.35 | 0.80 | 0.00 | 0.00% | 0 | 5 | 0.93 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 2/21/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 1.10 | 1.30 | 0.00 | 0.00% | 0 | 5 | 0.61 | -0.02 | 0.01 | 0.00 | 10/29/2024 | 2/21/2025 3:59:58 PM EST |
| 37.50 | 0.15 | 1.15 | 1.28 | 0.00 | 0.00% | 0 | 51 | 0.66 | -0.06 | 0.01 | -0.01 | 1/6/2025 | 2/21/2025 3:59:58 PM EST |
| 40.00 | 0.40 | 0.60 | 0.42 | 0.00 | 0.00% | 0 | 92 | 0.46 | -0.11 | 0.02 | -0.01 | 1/27/2025 | 2/21/2025 3:59:58 PM EST |
| 42.50 | 0.70 | 1.00 | 0.87 | +0.32 | +58.19% | 3 | 70 | 0.43 | -0.19 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 45.00 | 1.15 | 2.50 | 0.97 | 0.00 | 0.00% | 0 | 226 | 0.47 | -0.29 | 0.04 | -0.02 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 47.50 | 1.70 | 3.20 | 1.65 | 0.00 | 0.00% | 0 | 200 | 0.41 | -0.41 | 0.05 | -0.02 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 50.00 | 2.50 | 5.10 | 2.80 | 0.00 | 0.00% | 0 | 348 | 0.40 | -0.55 | 0.05 | -0.02 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 52.50 | 3.60 | 7.10 | 4.00 | 0.00 | 0.00% | 0 | 328 | 0.37 | -0.68 | 0.05 | -0.02 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 55.00 | 4.60 | 9.50 | 6.50 | -0.02 | -0.31% | 25 | 236 | 0.62 | -0.79 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 57.50 | 6.70 | 11.50 | 15.51 | 0.00 | 0.00% | 0 | 108 | 0.51 | -0.86 | 0.03 | -0.01 | 12/20/2024 | 2/21/2025 3:59:58 PM EST |
| 60.00 | 9.10 | 14.00 | 10.10 | 0.00 | 0.00% | 0 | 109 | 0.72 | -0.91 | 0.02 | -0.01 | 11/11/2024 | 2/21/2025 3:59:58 PM EST |
| 62.50 | 11.50 | 16.30 | 14.89 | 0.00 | 0.00% | 0 | 3 | 0.79 | -0.94 | 0.02 | -0.01 | 2/7/2025 | 2/21/2025 3:59:58 PM EST |
| 65.00 | 14.00 | 18.90 | 9.10 | 0.00 | 0.00% | 0 | 2 | 0.86 | -0.96 | 0.01 | -0.01 | 8/29/2024 | 2/21/2025 3:59:58 PM EST |
| 67.50 | 16.50 | 21.40 | 16.05 | 0.00 | 0.00% | 0 | 1 | 0.99 | -0.98 | 0.01 | 0.00 | 11/21/2024 | 2/21/2025 3:59:58 PM EST |
| 70.00 | 19.00 | 23.90 | % | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 72.50 | 21.50 | 26.30 | % | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 75.00 | 24.00 | 28.90 | 26.25 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 2/21/2025 3:59:58 PM EST |
| 80.00 | 29.00 | 33.90 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 85.00 | 34.00 | 38.90 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 90.00 | 39.00 | 43.80 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST |