Options Chain for CIVITAS RESOURCES INC COM NEW (CIVI) - $32.88 as of 7/29/2025 3:13:19 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.30 | 19.10 | 18.20 | % | 1.21 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 17.50 | 14.80 | 16.30 | 15.55 | % | 0.89 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 20.00 | 12.60 | 13.60 | 13.10 | 9.55 | 0.00 | 0.00% | 0.66 | 0 | 2 | 1.13 | 0.98 | 0.01 | 0.00 | 7/15/2025 | 7/29/2025 1:59:05 PM EST |
| 22.50 | 10.10 | 11.20 | 10.65 | 6.05 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.82 | 0.93 | 0.02 | -0.01 | 7/16/2025 | 7/29/2025 1:59:05 PM EST |
| 25.00 | 8.00 | 8.70 | 8.35 | 8.46 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.66 | 0.87 | 0.03 | -0.01 | 7/11/2025 | 7/29/2025 1:59:05 PM EST |
| 27.50 | 6.30 | 6.60 | 6.45 | 6.10 | 0.00 | 0.00% | 0.23 | 0 | 278 | 0.62 | 0.79 | 0.04 | -0.02 | 7/28/2025 | 7/29/2025 1:59:05 PM EST |
| 30.00 | 4.50 | 4.70 | 4.60 | 3.95 | -0.45 | -10.23% | 0.15 | 2 | 330 | 0.61 | 0.67 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 32.50 | 3.00 | 3.20 | 3.10 | 2.80 | -0.17 | -5.73% | 0.10 | 4 | 238 | 0.58 | 0.54 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 35.00 | 1.95 | 2.15 | 2.05 | 1.85 | -0.18 | -8.87% | 0.06 | 22 | 459 | 0.58 | 0.41 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 37.50 | 1.25 | 1.40 | 1.33 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 148 | 0.59 | 0.30 | 0.05 | -0.02 | 7/28/2025 | 7/29/2025 1:59:05 PM EST |
| 40.00 | 0.75 | 0.90 | 0.83 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 765 | 0.58 | 0.21 | 0.04 | -0.02 | 7/28/2025 | 7/29/2025 1:59:05 PM EST |
| 42.50 | 0.45 | 0.60 | 0.53 | 0.38 | -0.07 | -15.56% | 0.01 | 21 | 94 | 0.58 | 0.15 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 45.00 | 0.25 | 0.40 | 0.33 | 0.22 | -0.03 | -12.00% | 0.01 | 10 | 64 | 0.59 | 0.10 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.15 | 0.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.96 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/29/2025 1:59:05 PM EST |
| 17.50 | 0.00 | 1.10 | 0.55 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.59 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 1:59:05 PM EST |
| 20.00 | 0.10 | 0.30 | 0.20 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 890 | 0.85 | -0.02 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 1:59:05 PM EST |
| 22.50 | 0.15 | 0.30 | 0.23 | 0.20 | -0.03 | -13.05% | 0.01 | 10 | 490 | 0.69 | -0.07 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 25.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.07 | -13.47% | 0.02 | 23 | 388 | 0.60 | -0.13 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 27.50 | 0.80 | 1.00 | 0.90 | 1.00 | +0.02 | +2.05% | 0.03 | 11 | 163 | 0.63 | -0.21 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 30.00 | 1.55 | 1.70 | 1.63 | 1.65 | 0.00 | 0.00% | 0.05 | 0 | 107 | 0.62 | -0.33 | 0.05 | -0.02 | 7/28/2025 | 7/29/2025 1:59:05 PM EST |
| 32.50 | 2.65 | 2.85 | 2.75 | 3.05 | +0.15 | +5.18% | 0.08 | 9 | 29 | 0.63 | -0.46 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 35.00 | 3.40 | 4.50 | 3.95 | 4.50 | +0.25 | +5.89% | 0.11 | 50 | 23 | 0.69 | -0.59 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 37.50 | 4.90 | 6.90 | 5.90 | 6.40 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.69 | -0.70 | 0.05 | -0.02 | 7/28/2025 | 7/29/2025 1:59:05 PM EST |
| 40.00 | 6.80 | 9.10 | 7.95 | 11.05 | 0.00 | 0.00% | 0.20 | 0 | 9 | 0.91 | -0.79 | 0.04 | -0.02 | 7/18/2025 | 7/29/2025 1:59:05 PM EST |
| 42.50 | 8.80 | 11.50 | 10.15 | % | 0.24 | 0 | 0 | 1.03 | -0.85 | 0.03 | -0.02 | 7/29/2025 1:59:05 PM EST | |||
| 45.00 | 10.90 | 14.00 | 12.45 | 12.70 | 0.00 | 0.00% | 0.28 | 0 | 11 | 1.19 | -0.90 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 1:59:05 PM EST |