Options Chain for CIVITAS RESOURCES INC COM NEW (CIVI) - $35.14 as of 3/28/2025 2:38:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.90 | 18.60 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 20.00 | 13.20 | 16.00 | % | 0 | 0 | 1.43 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 22.50 | 12.60 | 14.30 | % | 0 | 0 | 1.49 | 0.98 | 0.01 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 25.00 | 10.00 | 12.20 | % | 0 | 0 | 1.36 | 0.94 | 0.01 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 27.50 | 7.90 | 8.20 | 8.00 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.89 | 0.02 | -0.02 | 3/21/2025 | 3/28/2025 3:59:49 PM EST |
| 30.00 | 5.90 | 6.10 | 6.10 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.81 | 0.04 | -0.02 | 3/21/2025 | 3/28/2025 3:59:49 PM EST |
| 32.50 | 4.10 | 4.30 | % | 0 | 0 | 0.53 | 0.70 | 0.05 | -0.03 | 3/28/2025 3:59:49 PM EST | |||
| 35.00 | 2.60 | 2.85 | 2.60 | -0.08 | -2.99% | 6 | 635 | 0.50 | 0.55 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 37.50 | 1.50 | 1.65 | 1.45 | -0.45 | -23.69% | 4 | 50 | 0.48 | 0.40 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 40.00 | 0.80 | 0.95 | 0.85 | -0.10 | -10.53% | 2 | 84 | 0.47 | 0.26 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 42.50 | 0.40 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 40 | 0.46 | 0.16 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 45.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 34 | 0.47 | 0.10 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 47.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 23 | 0.60 | 0.05 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.25 | % | 0 | 0 | 0.62 | 0.03 | 0.01 | 0.00 | 3/28/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.20 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.25 | % | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 22.50 | 0.00 | 0.35 | % | 0 | 0 | 0.89 | -0.02 | 0.01 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 25.00 | 0.15 | 0.30 | % | 0 | 0 | 0.64 | -0.06 | 0.01 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 27.50 | 0.35 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.59 | -0.11 | 0.02 | -0.02 | 3/21/2025 | 3/28/2025 3:59:49 PM EST |
| 30.00 | 0.75 | 0.85 | 0.75 | 0.00 | 0.00% | 0 | 97 | 0.56 | -0.19 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 32.50 | 1.40 | 1.55 | 1.61 | +0.26 | +19.26% | 4 | 526 | 0.53 | -0.30 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 35.00 | 2.40 | 2.60 | 2.00 | 0.00 | 0.00% | 0 | 62 | 0.51 | -0.45 | 0.06 | -0.03 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 37.50 | 3.80 | 4.00 | 3.10 | 0.00 | 0.00% | 0 | 41 | 0.50 | -0.60 | 0.06 | -0.03 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 40.00 | 5.60 | 5.80 | 5.05 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.74 | 0.05 | -0.02 | 3/19/2025 | 3/28/2025 3:59:49 PM EST |
| 42.50 | 7.70 | 7.90 | 6.20 | 0.00 | 0.00% | 0 | 7 | 0.52 | -0.84 | 0.04 | -0.02 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 45.00 | 9.10 | 10.40 | % | 0 | 0 | 0.68 | -0.90 | 0.03 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 47.50 | 11.50 | 12.90 | % | 0 | 0 | 0.74 | -0.95 | 0.02 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 50.00 | 13.10 | 16.90 | % | 0 | 0 | 1.23 | -0.97 | 0.01 | 0.00 | 3/28/2025 3:59:49 PM EST |