Options Chain for CIVITAS RESOURCES INC COM NEW (CIVI) - $27.46 as of 6/6/2025 3:13:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 14.60 | 16.60 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 15.00 | 12.70 | 15.20 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 17.50 | 10.20 | 12.70 | % | 0 | 0 | 1.95 | 0.99 | 0.01 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 20.00 | 8.10 | 9.70 | % | 0 | 0 | 1.37 | 0.94 | 0.02 | -0.01 | 6/6/2025 3:59:56 PM EST | |||
| 22.50 | 6.10 | 6.60 | 6.15 | 0.00 | 0.00% | 0 | 7 | 0.67 | 0.86 | 0.04 | -0.01 | 6/2/2025 | 6/6/2025 3:59:56 PM EST |
| 25.00 | 4.10 | 4.90 | 4.69 | +0.47 | +11.14% | 12 | 37 | 0.69 | 0.74 | 0.05 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 27.50 | 2.80 | 2.95 | 2.85 | +0.50 | +21.28% | 48 | 15,624 | 0.66 | 0.59 | 0.06 | -0.03 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 30.00 | 1.70 | 1.85 | 1.78 | +0.38 | +27.15% | 59 | 5,527 | 0.65 | 0.43 | 0.06 | -0.03 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 32.50 | 0.95 | 1.10 | 1.05 | +0.18 | +20.69% | 207 | 1,168 | 0.64 | 0.29 | 0.06 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 35.00 | 0.50 | 0.70 | 0.65 | +0.15 | +30.00% | 20 | 316 | 0.65 | 0.19 | 0.04 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 37.50 | 0.25 | 0.40 | 0.36 | +0.04 | +12.50% | 31 | 490 | 0.64 | 0.12 | 0.03 | -0.01 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 40.00 | 0.15 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 723 | 0.68 | 0.08 | 0.02 | -0.01 | 6/3/2025 | 6/6/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 181 | 0.82 | 0.04 | 0.01 | -0.01 | 5/16/2025 | 6/6/2025 3:59:56 PM EST |
| 45.00 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 339 | 0.76 | 0.03 | 0.01 | -0.01 | 5/20/2025 | 6/6/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 203 | 0.90 | 0.02 | 0.01 | 0.00 | 6/5/2025 | 6/6/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.10 | 0.09 | -0.01 | -10.00% | 1 | 63 | 0.92 | 0.01 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 52.50 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 217 | 0.87 | 0.01 | 0.00 | 0.00 | 5/13/2025 | 6/6/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 40 | 1.09 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 3:59:56 PM EST |
| 57.50 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 28 | 1.15 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 6/6/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,300 | 1.07 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 2,560 | 1.16 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 6/6/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 677 | 1.38 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 6/6/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.46 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/6/2025 3:59:56 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 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 54 | 1.16 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 11 | 1.18 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/6/2025 3:59:56 PM EST |
| 17.50 | 0.05 | 0.30 | 0.21 | 0.00 | 0.00% | 0 | 44 | 0.87 | -0.01 | 0.01 | 0.00 | 5/28/2025 | 6/6/2025 3:59:56 PM EST |
| 20.00 | 0.25 | 0.40 | 0.39 | 0.00 | 0.00% | 0 | 85 | 0.81 | -0.06 | 0.02 | -0.01 | 6/4/2025 | 6/6/2025 3:59:56 PM EST |
| 22.50 | 0.60 | 0.65 | 0.80 | 0.00 | 0.00% | 0 | 240 | 0.74 | -0.14 | 0.04 | -0.01 | 6/5/2025 | 6/6/2025 3:59:56 PM EST |
| 25.00 | 1.15 | 1.30 | 1.22 | -0.38 | -23.75% | 3 | 478 | 0.70 | -0.26 | 0.05 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 27.50 | 2.05 | 2.20 | 2.06 | -0.59 | -22.27% | 33 | 1,202 | 0.66 | -0.41 | 0.06 | -0.03 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 30.00 | 3.40 | 3.60 | 3.47 | -0.62 | -15.16% | 7 | 94 | 0.64 | -0.57 | 0.06 | -0.03 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 32.50 | 5.00 | 5.60 | 6.00 | 0.00 | 0.00% | 0 | 78 | 0.65 | -0.71 | 0.06 | -0.02 | 6/4/2025 | 6/6/2025 3:59:56 PM EST |
| 35.00 | 7.20 | 7.60 | 7.03 | 0.00 | 0.00% | 0 | 64 | 0.67 | -0.81 | 0.04 | -0.02 | 6/3/2025 | 6/6/2025 3:59:56 PM EST |
| 37.50 | 9.40 | 10.00 | 9.50 | -1.00 | -9.53% | 2 | 123 | 0.69 | -0.88 | 0.03 | -0.01 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 40.00 | 11.70 | 12.40 | 12.52 | 0.00 | 0.00% | 0 | 64 | 0.91 | -0.92 | 0.02 | -0.01 | 6/2/2025 | 6/6/2025 3:59:56 PM EST |
| 42.50 | 14.10 | 14.90 | 15.40 | 0.00 | 0.00% | 0 | 36 | 1.01 | -0.96 | 0.01 | -0.01 | 5/23/2025 | 6/6/2025 3:59:56 PM EST |
| 45.00 | 16.30 | 17.60 | 17.05 | -0.75 | -4.22% | 10 | 94 | 1.19 | -0.97 | 0.01 | -0.01 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 47.50 | 18.90 | 19.90 | 16.13 | 0.00 | 0.00% | 0 | 60 | 1.20 | -0.98 | 0.01 | 0.00 | 3/6/2025 | 6/6/2025 3:59:56 PM EST |
| 50.00 | 20.70 | 23.60 | 20.98 | 0.00 | 0.00% | 0 | 67 | 1.77 | -0.99 | 0.00 | 0.00 | 4/24/2025 | 6/6/2025 3:59:56 PM EST |
| 52.50 | 23.30 | 25.50 | 25.00 | 0.00 | 0.00% | 0 | 23 | 1.62 | -0.99 | 0.00 | 0.00 | 4/16/2025 | 6/6/2025 3:59:56 PM EST |
| 55.00 | 25.30 | 28.80 | 19.00 | 0.00 | 0.00% | 0 | 17 | 1.97 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 6/6/2025 3:59:56 PM EST |
| 57.50 | 27.80 | 31.20 | 8.30 | 0.00 | 0.00% | 0 | 22 | 2.02 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 6/6/2025 3:59:56 PM EST |
| 60.00 | 29.80 | 33.70 | 9.90 | 0.00 | 0.00% | 0 | 2 | 2.09 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 6/6/2025 3:59:56 PM EST |
| 65.00 | 35.10 | 38.80 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 70.00 | 39.80 | 43.80 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 75.00 | 45.50 | 48.80 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST |