Options Chain for CIVITAS RESOURCES INC COM NEW (CIVI) - $29.55 as of 5/16/2025 4:14:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 15.80 | 19.80 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 15.00 | 13.30 | 17.40 | % | 0 | 0 | 1.97 | 0.98 | 0.01 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 17.50 | 10.90 | 13.30 | % | 0 | 0 | 1.20 | 0.95 | 0.01 | -0.01 | 5/16/2025 3:59:54 PM EST | |||
| 20.00 | 9.00 | 10.90 | % | 0 | 0 | 1.00 | 0.91 | 0.02 | -0.01 | 5/16/2025 3:59:54 PM EST | |||
| 22.50 | 7.10 | 8.50 | 9.00 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.86 | 0.02 | -0.01 | 4/9/2025 | 5/16/2025 3:59:54 PM EST |
| 25.00 | 5.10 | 6.40 | 5.50 | 0.00 | 0.00% | 0 | 21 | 0.56 | 0.78 | 0.03 | -0.02 | 5/15/2025 | 5/16/2025 3:59:54 PM EST |
| 27.50 | 4.30 | 4.50 | 4.49 | -0.51 | -10.20% | 105 | 362 | 0.64 | 0.67 | 0.05 | -0.02 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 30.00 | 2.90 | 3.10 | 3.03 | +0.38 | +14.34% | 8,112 | 74 | 0.62 | 0.54 | 0.05 | -0.02 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 32.50 | 1.80 | 2.00 | 2.05 | -0.25 | -10.87% | 17 | 168 | 0.59 | 0.41 | 0.05 | -0.02 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 35.00 | 1.10 | 1.70 | 1.15 | +0.20 | +21.06% | 87 | 166 | 0.58 | 0.29 | 0.05 | -0.02 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 37.50 | 0.65 | 0.95 | 0.70 | +0.10 | +16.67% | 204 | 117 | 0.60 | 0.20 | 0.04 | -0.01 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 40.00 | 0.35 | 0.50 | 0.44 | +0.04 | +10.00% | 651 | 206 | 0.57 | 0.13 | 0.03 | -0.01 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 42.50 | 0.20 | 0.40 | 0.22 | -0.21 | -48.84% | 41 | 157 | 0.60 | 0.08 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 45.00 | 0.05 | 0.25 | 0.14 | -0.03 | -17.65% | 1 | 339 | 0.57 | 0.05 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 47.50 | 0.05 | 0.25 | 0.13 | -0.03 | -18.75% | 1 | 193 | 0.65 | 0.03 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 63 | 0.72 | 0.02 | 0.01 | 0.00 | 5/13/2025 | 5/16/2025 3:59:54 PM EST |
| 52.50 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 217 | 0.74 | 0.01 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.20 | 0.29 | 0.00 | 0.00% | 0 | 40 | 0.82 | 0.01 | 0.00 | 0.00 | 4/3/2025 | 5/16/2025 3:59:54 PM EST |
| 57.50 | 0.00 | 1.20 | 0.20 | 0.00 | 0.00% | 0 | 28 | 1.30 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/16/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 1,300 | 0.81 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2,560 | 0.89 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/16/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 677 | 1.52 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/16/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 3:59:54 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 | 0.06 | 0.00 | 0.00% | 0 | 52 | 1.12 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:54 PM EST |
| 15.00 | 0.05 | 0.30 | 0.17 | 0.00 | 0.00% | 0 | 8 | 0.97 | -0.02 | 0.01 | 0.00 | 5/13/2025 | 5/16/2025 3:59:54 PM EST |
| 17.50 | 0.10 | 0.45 | 0.31 | 0.00 | 0.00% | 0 | 42 | 0.87 | -0.05 | 0.01 | -0.01 | 5/13/2025 | 5/16/2025 3:59:54 PM EST |
| 20.00 | 0.35 | 0.50 | 0.50 | +0.10 | +25.00% | 10 | 37 | 0.80 | -0.09 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 22.50 | 0.65 | 0.80 | 0.73 | -0.15 | -17.05% | 5 | 138 | 0.73 | -0.14 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 25.00 | 1.10 | 1.35 | 1.29 | -0.11 | -7.86% | 3 | 329 | 0.69 | -0.22 | 0.03 | -0.02 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 27.50 | 1.95 | 2.10 | 2.20 | -0.05 | -2.23% | 9 | 264 | 0.65 | -0.33 | 0.05 | -0.02 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 30.00 | 2.90 | 3.20 | 3.10 | -0.30 | -8.83% | 29 | 53 | 0.61 | -0.46 | 0.05 | -0.02 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 32.50 | 4.20 | 4.70 | 4.60 | -0.42 | -8.37% | 9 | 68 | 0.57 | -0.59 | 0.05 | -0.02 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 35.00 | 6.20 | 6.60 | 6.00 | 0.00 | 0.00% | 0 | 63 | 0.61 | -0.71 | 0.05 | -0.02 | 5/12/2025 | 5/16/2025 3:59:54 PM EST |
| 37.50 | 8.00 | 8.60 | 8.50 | -0.50 | -5.56% | 1 | 124 | 0.55 | -0.80 | 0.04 | -0.01 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 40.00 | 9.00 | 12.10 | 10.90 | -0.22 | -1.98% | 1 | 53 | 0.56 | -0.87 | 0.03 | -0.01 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 42.50 | 10.90 | 14.60 | 18.90 | 0.00 | 0.00% | 0 | 36 | 0.75 | -0.92 | 0.02 | -0.01 | 4/8/2025 | 5/16/2025 3:59:54 PM EST |
| 45.00 | 13.40 | 16.90 | 14.66 | 0.00 | 0.00% | 0 | 94 | 0.66 | -0.95 | 0.02 | -0.01 | 5/14/2025 | 5/16/2025 3:59:54 PM EST |
| 47.50 | 16.30 | 19.40 | 16.13 | 0.00 | 0.00% | 0 | 60 | 1.23 | -0.97 | 0.01 | 0.00 | 3/6/2025 | 5/16/2025 3:59:54 PM EST |
| 50.00 | 18.20 | 22.20 | 20.98 | 0.00 | 0.00% | 0 | 67 | 1.40 | -0.98 | 0.01 | 0.00 | 4/24/2025 | 5/16/2025 3:59:54 PM EST |
| 52.50 | 20.60 | 24.60 | 25.00 | 0.00 | 0.00% | 0 | 23 | 1.42 | -0.99 | 0.00 | 0.00 | 4/16/2025 | 5/16/2025 3:59:54 PM EST |
| 55.00 | 23.10 | 27.10 | 19.00 | 0.00 | 0.00% | 0 | 17 | 1.51 | -0.99 | 0.00 | 0.00 | 3/19/2025 | 5/16/2025 3:59:54 PM EST |
| 57.50 | 25.60 | 29.60 | 8.30 | 0.00 | 0.00% | 0 | 22 | 1.58 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 5/16/2025 3:59:54 PM EST |
| 60.00 | 28.10 | 32.10 | 9.90 | 0.00 | 0.00% | 0 | 2 | 1.64 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 5/16/2025 3:59:54 PM EST |
| 65.00 | 33.10 | 37.10 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 70.00 | 38.10 | 42.10 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 75.00 | 43.10 | 47.10 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST |