Options Chain for CIVITAS RESOURCES INC COM NEW (CIVI) - $32.41 as of 6/20/2025 8:44:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.00 | 18.50 | % | 0 | 0 | 1.59 | 0.99 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 17.50 | 14.40 | 17.40 | % | 0 | 0 | 1.19 | 0.98 | 0.00 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 20.00 | 12.10 | 14.20 | % | 0 | 0 | 1.02 | 0.95 | 0.01 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 22.50 | 9.90 | 11.80 | % | 0 | 0 | 1.02 | 0.91 | 0.02 | -0.02 | 6/20/2025 3:59:49 PM EST | |||
| 25.00 | 7.70 | 9.30 | % | 0 | 0 | 0.76 | 0.86 | 0.02 | -0.02 | 6/20/2025 3:59:49 PM EST | |||
| 27.50 | 6.30 | 7.10 | 6.45 | % | 2 | 0 | 0.77 | 0.78 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:49 PM EST | |
| 30.00 | 4.30 | 5.30 | 4.70 | % | 2 | 0 | 0.68 | 0.68 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:49 PM EST | |
| 32.50 | 3.00 | 3.50 | 3.45 | -0.20 | -5.48% | 23 | 30 | 0.63 | 0.56 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 35.00 | 2.10 | 2.45 | 2.08 | -0.37 | -15.11% | 7 | 12 | 0.63 | 0.43 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 37.50 | 1.15 | 2.05 | 1.60 | 0.00 | 0.00% | 0 | 29 | 0.64 | 0.32 | 0.05 | -0.03 | 6/18/2025 | 6/20/2025 3:59:49 PM EST |
| 40.00 | 0.85 | 1.20 | 1.15 | 0.00 | 0.00% | 0 | 123 | 0.63 | 0.23 | 0.04 | -0.02 | 6/18/2025 | 6/20/2025 3:59:49 PM EST |
| 42.50 | 0.25 | 1.10 | 1.10 | 0.00 | 0.00% | 0 | 7 | 0.62 | 0.17 | 0.03 | -0.02 | 6/13/2025 | 6/20/2025 3:59:49 PM EST |
| 45.00 | 0.30 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 13 | 0.67 | 0.12 | 0.03 | -0.02 | 6/18/2025 | 6/20/2025 3:59:49 PM EST |
| 47.50 | 0.05 | 0.75 | % | 0 | 0 | 0.68 | 0.09 | 0.02 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 50.00 | 0.05 | 0.95 | % | 0 | 0 | 0.78 | 0.07 | 0.02 | -0.01 | 6/20/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.10 | % | 0 | 0 | 1.05 | -0.01 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 17.50 | 0.00 | 0.95 | % | 0 | 0 | 1.11 | -0.02 | 0.00 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 20.00 | 0.05 | 1.05 | 0.35 | 0.00 | 0.00% | 0 | 12 | 1.00 | -0.05 | 0.01 | -0.01 | 6/16/2025 | 6/20/2025 3:59:49 PM EST |
| 22.50 | 0.05 | 0.95 | % | 0 | 0 | 0.81 | -0.09 | 0.02 | -0.02 | 6/20/2025 3:59:49 PM EST | |||
| 25.00 | 0.55 | 1.15 | 0.78 | -0.02 | -2.50% | 50 | 71 | 0.76 | -0.14 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 27.50 | 0.90 | 1.70 | 1.26 | -0.04 | -3.08% | 27 | 69 | 0.71 | -0.22 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 30.00 | 1.75 | 2.65 | 2.04 | 0.00 | 0.00% | 0 | 53 | 0.64 | -0.32 | 0.04 | -0.03 | 6/18/2025 | 6/20/2025 3:59:49 PM EST |
| 32.50 | 2.90 | 3.70 | 3.25 | +0.05 | +1.57% | 1 | 37 | 0.67 | -0.44 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 35.00 | 4.40 | 5.10 | 4.45 | -0.05 | -1.12% | 2 | 16 | 0.66 | -0.57 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 37.50 | 5.80 | 6.80 | % | 0 | 0 | 0.61 | -0.68 | 0.05 | -0.03 | 6/20/2025 3:59:49 PM EST | |||
| 40.00 | 7.80 | 8.80 | % | 0 | 0 | 0.61 | -0.77 | 0.04 | -0.02 | 6/20/2025 3:59:49 PM EST | |||
| 42.50 | 9.80 | 11.10 | % | 0 | 0 | 0.58 | -0.83 | 0.03 | -0.02 | 6/20/2025 3:59:49 PM EST | |||
| 45.00 | 12.10 | 13.60 | % | 0 | 0 | 0.61 | -0.88 | 0.03 | -0.02 | 6/20/2025 3:59:49 PM EST | |||
| 47.50 | 14.40 | 16.70 | % | 0 | 0 | 0.89 | -0.91 | 0.02 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 50.00 | 16.70 | 19.50 | % | 0 | 0 | 1.35 | -0.93 | 0.02 | -0.01 | 6/20/2025 3:59:49 PM EST |