Options Chain for CIVITAS RESOURCES INC COM NEW (CIVI) - $28.87 as of 5/5/2025 2:46:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 13.10 | 17.10 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 15.00 | 10.70 | 14.60 | % | 0 | 0 | 2.50 | 0.97 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 17.50 | 9.10 | 10.90 | % | 0 | 0 | 1.40 | 0.92 | 0.02 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 20.00 | 7.10 | 8.60 | 7.75 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.85 | 0.02 | -0.02 | 4/11/2025 | 5/5/2025 3:59:48 PM EST |
| 22.50 | 4.70 | 7.00 | % | 0 | 0 | 0.87 | 0.76 | 0.03 | -0.03 | 5/5/2025 3:59:48 PM EST | |||
| 25.00 | 3.00 | 4.80 | 4.86 | 0.00 | 0.00% | 0 | 20 | 0.75 | 0.65 | 0.04 | -0.03 | 4/15/2025 | 5/5/2025 3:59:48 PM EST |
| 27.50 | 2.80 | 3.30 | 2.80 | 0.00 | 0.00% | 0 | 110 | 0.85 | 0.53 | 0.05 | -0.03 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 30.00 | 1.80 | 2.10 | 1.80 | -0.50 | -21.74% | 36 | 70 | 0.81 | 0.41 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 32.50 | 1.15 | 1.50 | 1.25 | -0.20 | -13.80% | 1 | 342 | 0.81 | 0.30 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 35.00 | 0.60 | 0.85 | 0.65 | -0.25 | -27.78% | 1 | 78 | 0.75 | 0.21 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 37.50 | 0.30 | 0.55 | 0.48 | -0.01 | -2.05% | 4 | 70 | 0.74 | 0.15 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 40.00 | 0.20 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 111 | 0.79 | 0.10 | 0.02 | -0.01 | 4/22/2025 | 5/5/2025 3:59:48 PM EST |
| 42.50 | 0.00 | 1.05 | 1.05 | 0.00 | 0.00% | 0 | 16 | 1.18 | 0.07 | 0.02 | -0.01 | 3/24/2025 | 5/5/2025 3:59:48 PM EST |
| 45.00 | 0.05 | 1.20 | 0.15 | 0.00 | 0.00% | 0 | 36 | 1.01 | 0.04 | 0.01 | -0.01 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 47.50 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 140 | 1.11 | 0.03 | 0.01 | -0.01 | 4/7/2025 | 5/5/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.02 | 0.01 | 0.00 | 4/7/2025 | 5/5/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.10 | 0.10 | % | 20 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 15.00 | 0.05 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 18 | 1.36 | -0.03 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 17.50 | 0.35 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 99 | 1.01 | -0.08 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 20.00 | 0.70 | 0.90 | 0.82 | +0.27 | +49.10% | 4 | 180 | 0.95 | -0.15 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 22.50 | 1.25 | 1.50 | 1.30 | +0.21 | +19.27% | 5 | 95 | 0.90 | -0.24 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 25.00 | 2.20 | 4.10 | 1.80 | +0.05 | +2.86% | 1 | 60 | 1.12 | -0.35 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 27.50 | 3.30 | 3.60 | 3.19 | +0.14 | +4.59% | 32 | 208 | 0.84 | -0.47 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 30.00 | 4.70 | 5.20 | 4.57 | +0.67 | +17.18% | 3 | 61 | 0.81 | -0.59 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 32.50 | 4.60 | 8.50 | 7.60 | 0.00 | 0.00% | 0 | 16 | 1.33 | -0.70 | 0.05 | -0.03 | 4/9/2025 | 5/5/2025 3:59:48 PM EST |
| 35.00 | 6.60 | 10.70 | 8.80 | 0.00 | 0.00% | 0 | 11 | 1.36 | -0.79 | 0.04 | -0.02 | 4/16/2025 | 5/5/2025 3:59:48 PM EST |
| 37.50 | 8.90 | 12.90 | 9.34 | 0.00 | 0.00% | 0 | 24 | 1.40 | -0.85 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 40.00 | 11.20 | 15.20 | 11.90 | 0.00 | 0.00% | 0 | 15 | 1.50 | -0.90 | 0.02 | -0.01 | 4/17/2025 | 5/5/2025 3:59:48 PM EST |
| 42.50 | 13.50 | 17.60 | % | 0 | 0 | 1.58 | -0.93 | 0.02 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 45.00 | 15.90 | 20.20 | % | 0 | 0 | 1.65 | -0.96 | 0.01 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 47.50 | 18.40 | 22.50 | % | 0 | 0 | 1.75 | -0.97 | 0.01 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 50.00 | 21.00 | 25.00 | 21.80 | 0.00 | 0.00% | 0 | 0 | 1.81 | -0.98 | 0.01 | 0.00 | 4/21/2025 | 5/5/2025 3:59:48 PM EST |