Options Chain for CIVITAS RESOURCES INC COM NEW (CIVI) - $32.25 as of 9/18/2025 10:26:35 AM 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 | 17.20 | 19.20 | 18.20 | 18.40 | 0.00 | 0.00% | 1.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:57 PM EST |
| 17.50 | 14.20 | 16.70 | 15.45 | % | 0.88 | 0 | 0 | 9.92 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 20.00 | 11.70 | 14.30 | 13.00 | 9.55 | 0.00 | 0.00% | 0.65 | 0 | 0 | 8.49 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 9/17/2025 3:59:57 PM EST |
| 22.50 | 9.60 | 10.20 | 9.90 | 7.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 9/17/2025 3:59:57 PM EST |
| 25.00 | 7.10 | 7.80 | 7.45 | 7.75 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:57 PM EST |
| 27.50 | 4.30 | 6.90 | 5.60 | 6.20 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:57 PM EST |
| 30.00 | 2.25 | 2.45 | 2.35 | 3.70 | 0.00 | 0.00% | 0.08 | 0 | 17 | 1.15 | 0.94 | 0.08 | -0.04 | 9/16/2025 | 9/17/2025 3:59:57 PM EST |
| 32.50 | 0.40 | 0.55 | 0.48 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 1,997 | 0.60 | 0.45 | 0.27 | -0.16 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,461 | 0.71 | 0.03 | 0.06 | -0.02 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 734 | 1.16 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5,609 | 1.76 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 1.15 | 0.58 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 64 | 4.14 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 2.99 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 3:59:57 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 | 0.70 | 0.35 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 9/17/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 9/17/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 946 | 3.24 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 467 | 2.53 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 604 | 1.88 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:57 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 653 | 1.48 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 721 | 0.82 | -0.06 | 0.08 | -0.04 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 32.50 | 0.60 | 0.75 | 0.68 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 1,338 | 0.58 | -0.55 | 0.27 | -0.16 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 35.00 | 2.65 | 2.80 | 2.73 | 2.50 | 0.00 | 0.00% | 0.08 | 0 | 674 | 0.87 | -0.97 | 0.06 | -0.02 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 37.50 | 5.10 | 5.30 | 5.20 | 4.70 | 0.00 | 0.00% | 0.14 | 0 | 13 | 1.38 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:57 PM EST |
| 40.00 | 7.30 | 8.80 | 8.05 | 7.20 | 0.00 | 0.00% | 0.20 | 0 | 1 | 3.58 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:57 PM EST |
| 42.50 | 9.50 | 11.50 | 10.50 | % | 0.25 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 45.00 | 12.00 | 14.00 | 13.00 | 12.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 3:59:57 PM EST |