Options Chain for CIVITAS RESOURCES INC COM NEW (CIVI) - $35.02 as of 3/31/2025 3:28:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 10.60 | 14.50 | 11.15 | 0.00 | 0.00% | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:49 PM EST |
| 25.00 | 8.20 | 12.10 | 11.40 | 0.00 | 0.00% | 0 | 15 | 2.26 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:49 PM EST |
| 27.50 | 7.50 | 7.80 | 5.62 | 0.00 | 0.00% | 0 | 102 | 0.84 | 0.98 | 0.01 | -0.01 | 3/14/2025 | 3/31/2025 3:59:49 PM EST |
| 30.00 | 5.10 | 5.40 | 6.58 | 0.00 | 0.00% | 0 | 2,309 | 0.59 | 0.91 | 0.04 | -0.03 | 3/25/2025 | 3/31/2025 3:59:49 PM EST |
| 32.50 | 3.00 | 3.20 | 3.28 | 0.00 | 0.00% | 0 | 425 | 0.51 | 0.77 | 0.08 | -0.04 | 3/27/2025 | 3/31/2025 3:59:49 PM EST |
| 35.00 | 1.40 | 1.55 | 1.49 | -0.03 | -1.98% | 51 | 1,019 | 0.49 | 0.53 | 0.11 | -0.05 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 37.50 | 0.50 | 0.60 | 0.55 | +0.03 | +5.77% | 625 | 1,953 | 0.46 | 0.27 | 0.09 | -0.04 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 40.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 25 | 1,501 | 0.47 | 0.10 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | -0.07 | -41.18% | 1 | 465 | 0.64 | 0.03 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.10 | 0.08 | -0.04 | -33.34% | 5 | 298 | 0.67 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 152 | 0.90 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 121 | 1.25 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:49 PM EST |
| 52.50 | 0.00 | 0.30 | 0.01 | -0.04 | -80.00% | 1 | 221 | 0.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 1,051 | 1.40 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:49 PM EST |
| 57.50 | 0.00 | 0.45 | 0.03 | -0.03 | -50.00% | 2 | 609 | 1.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 580 | 1.55 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:49 PM EST |
| 62.50 | 0.00 | 0.35 | 0.65 | 0.00 | 0.00% | 0 | 663 | 1.64 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 3/31/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 117 | 1.26 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/31/2025 3:59:49 PM EST |
| 67.50 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 10 | 1.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.87 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 3:59:49 PM EST |
| 72.50 | 0.00 | 0.40 | 1.40 | 0.00 | 0.00% | 0 | 5 | 2.00 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 3/31/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 0.20 | 0.90 | 0.00 | 0.00% | 0 | 15 | 1.82 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 3/31/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 26 | 2.19 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 3/31/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 0.40 | 0.80 | 0.00 | 0.00% | 0 | 5 | 2.31 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 3/31/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 21 | 2.36 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 3/31/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 3 | 0.99 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:49 PM EST |
| 27.50 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 159 | 0.81 | -0.02 | 0.01 | -0.01 | 3/26/2025 | 3/31/2025 3:59:49 PM EST |
| 30.00 | 0.15 | 0.25 | 0.19 | -0.07 | -26.93% | 4 | 691 | 0.57 | -0.09 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 32.50 | 0.50 | 0.65 | 0.54 | -0.11 | -16.93% | 17 | 460 | 0.53 | -0.23 | 0.08 | -0.04 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 35.00 | 1.40 | 1.65 | 1.42 | -0.03 | -2.07% | 10 | 285 | 0.49 | -0.47 | 0.11 | -0.05 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 37.50 | 2.90 | 3.10 | 2.90 | -0.40 | -12.13% | 1 | 183 | 0.47 | -0.73 | 0.09 | -0.04 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 40.00 | 4.90 | 5.30 | 3.70 | 0.00 | 0.00% | 0 | 249 | 0.59 | -0.90 | 0.05 | -0.02 | 3/25/2025 | 3/31/2025 3:59:49 PM EST |
| 42.50 | 5.40 | 8.90 | 6.47 | 0.00 | 0.00% | 0 | 13 | 1.27 | -0.97 | 0.02 | -0.01 | 3/24/2025 | 3/31/2025 3:59:49 PM EST |
| 45.00 | 8.30 | 11.80 | 10.28 | +0.48 | +4.90% | 8 | 12 | 1.62 | -0.99 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 47.50 | 11.00 | 13.80 | 11.80 | 0.00 | 0.00% | 0 | 39 | 1.58 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:49 PM EST |
| 50.00 | 14.80 | 15.60 | 14.70 | 0.00 | 0.00% | 0 | 116 | 0.95 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:49 PM EST |
| 52.50 | 15.60 | 19.40 | 16.90 | 0.00 | 0.00% | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:49 PM EST |
| 55.00 | 18.00 | 21.90 | 19.10 | 0.00 | 0.00% | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:49 PM EST |
| 57.50 | 20.90 | 23.90 | 16.50 | 0.00 | 0.00% | 0 | 1 | 2.17 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 3:59:49 PM EST |
| 60.00 | 23.10 | 26.90 | 24.70 | 0.00 | 0.00% | 0 | 37 | 2.51 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:49 PM EST |
| 62.50 | 25.50 | 29.40 | 14.89 | 0.00 | 0.00% | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 3/31/2025 3:59:49 PM EST |
| 65.00 | 27.90 | 31.90 | 9.10 | 0.00 | 0.00% | 0 | 2 | 2.73 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 3/31/2025 3:59:49 PM EST |
| 67.50 | 30.50 | 34.40 | 16.05 | 0.00 | 0.00% | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 11/21/2024 | 3/31/2025 3:59:49 PM EST |
| 70.00 | 33.50 | 36.90 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 72.50 | 35.40 | 39.40 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 75.00 | 38.00 | 41.90 | 26.25 | 0.00 | 0.00% | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 3/31/2025 3:59:49 PM EST |
| 80.00 | 43.00 | 46.90 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 85.00 | 48.10 | 51.90 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 90.00 | 53.20 | 56.90 | % | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST |