Options Chain for CIVITAS RESOURCES INC COM NEW (CIVI) - $56.26 as of 9/6/2024 3:33:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 17.80 | 21.70 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 37.50 | 15.30 | 19.20 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 40.00 | 12.90 | 16.60 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 42.50 | 10.20 | 14.20 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 45.00 | 7.80 | 11.70 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 47.50 | 5.30 | 9.20 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 50.00 | 3.70 | 6.50 | % | 0 | 0 | 1.04 | 0.84 | 0.06 | -0.03 | 9/6/2024 3:59:51 PM EST | |||
| 52.50 | 0.45 | 3.70 | % | 0 | 0 | 0.82 | 0.67 | 0.09 | -0.04 | 9/6/2024 3:59:51 PM EST | |||
| 55.00 | 0.60 | 0.80 | 1.50 | -0.50 | -25.00% | 1 | 10 | 0.26 | 0.42 | 0.10 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 57.50 | 0.15 | 0.25 | 0.20 | -0.35 | -63.64% | 9 | 21 | 0.28 | 0.19 | 0.07 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 60.00 | 0.05 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 125 | 0.38 | 0.07 | 0.03 | -0.01 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 62.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 107 | 0.76 | 0.02 | 0.01 | -0.01 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 65.00 | 0.00 | 0.20 | 0.13 | -0.22 | -62.86% | 1 | 136 | 0.62 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 67.50 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 303 | 0.81 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:51 PM EST |
| 70.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 47 | 1.02 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:51 PM EST |
| 72.50 | 0.00 | 1.35 | 0.08 | 0.00 | 0.00% | 0 | 19 | 1.45 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:51 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 77 | 1.01 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 77.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 37 | 1.39 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:51 PM EST |
| 80.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 3:59:51 PM EST |
| 85.00 | 0.00 | 0.65 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 90.00 | 0.00 | 0.65 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.65 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 100.00 | 0.00 | 0.65 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 105.00 | 0.00 | 0.65 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 37.50 | 0.00 | 1.10 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 40.00 | 0.00 | 1.15 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 42.50 | 0.00 | 0.20 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:51 PM EST |
| 47.50 | 0.00 | 0.55 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 50.00 | 0.30 | 0.40 | 0.35 | +0.15 | +75.00% | 10 | 8 | 0.40 | -0.16 | 0.06 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 52.50 | 1.00 | 1.10 | 1.00 | +0.43 | +75.44% | 9 | 5 | 0.41 | -0.33 | 0.09 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 55.00 | 1.35 | 3.40 | 2.55 | +1.10 | +75.87% | 14 | 337 | 0.56 | -0.58 | 0.10 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 57.50 | 3.10 | 6.80 | 3.08 | 0.00 | 0.00% | 0 | 206 | 0.78 | -0.81 | 0.07 | -0.03 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 60.00 | 5.10 | 9.00 | 5.85 | 0.00 | 0.00% | 0 | 214 | 0.81 | -0.93 | 0.03 | -0.01 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 62.50 | 7.40 | 11.40 | 3.28 | 0.00 | 0.00% | 0 | 126 | 2.38 | -0.98 | 0.01 | -0.01 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 65.00 | 11.40 | 13.10 | 10.25 | 0.00 | 0.00% | 0 | 17 | 1.01 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 67.50 | 12.70 | 15.70 | 12.77 | 0.00 | 0.00% | 0 | 56 | 1.56 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 70.00 | 15.10 | 18.20 | 3.50 | 0.00 | 0.00% | 0 | 21 | 1.70 | -1.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 3:59:51 PM EST |
| 72.50 | 17.30 | 21.60 | 13.90 | 0.00 | 0.00% | 0 | 1 | 1.91 | -1.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:51 PM EST |
| 75.00 | 19.80 | 23.60 | 19.30 | % | 4 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST | |
| 77.50 | 22.30 | 26.40 | 21.88 | % | 4 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST | |
| 80.00 | 24.80 | 29.10 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 85.00 | 29.80 | 34.10 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 90.00 | 34.80 | 39.10 | 30.05 | 0.00 | 0.00% | 0 | 10 | 2.81 | -1.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:51 PM EST |
| 95.00 | 39.80 | 44.10 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 100.00 | 44.90 | 48.90 | % | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 105.00 | 49.80 | 54.10 | % | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |