Options Chain for CIVITAS RESOURCES INC COM NEW (CIVI) - $28.27 as of 5/30/2025 5:13:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 13.20 | 16.50 | % | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 15.00 | 10.90 | 14.20 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 17.50 | 8.60 | 11.90 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 20.00 | 7.40 | 8.30 | 8.50 | 0.00 | 0.00% | 0 | 11 | 1.52 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 22.50 | 5.00 | 5.50 | 5.18 | 0.00 | 0.00% | 0 | 109 | 1.01 | 0.90 | 0.05 | -0.01 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 25.00 | 2.90 | 3.20 | 3.20 | -0.07 | -2.15% | 5 | 152 | 0.72 | 0.73 | 0.08 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 27.50 | 1.45 | 1.60 | 1.65 | -0.32 | -16.25% | 50 | 231 | 0.66 | 0.49 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 30.00 | 0.55 | 0.65 | 0.76 | -0.12 | -13.64% | 94 | 2,146 | 0.61 | 0.26 | 0.08 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 32.50 | 0.15 | 0.35 | 0.30 | -0.05 | -14.29% | 3 | 711 | 0.63 | 0.13 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 35.00 | 0.10 | 0.35 | 0.12 | 0.00 | 0.00% | 0 | 654 | 0.76 | 0.06 | 0.03 | -0.01 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 37.50 | 0.05 | 0.65 | 0.12 | 0.00 | 0.00% | 0 | 327 | 0.96 | 0.02 | 0.01 | -0.01 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 1.10 | 0.04 | 0.00 | 0.00% | 0 | 112 | 1.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 42.50 | 0.00 | 0.25 | 1.05 | 0.00 | 0.00% | 0 | 16 | 1.19 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/30/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 140 | 0.99 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:00 PM EST |
| 47.50 | 0.00 | 1.15 | 0.40 | 0.00 | 0.00% | 0 | 140 | 2.06 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 33 | 1.59 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 24 | 2.64 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 6 | 158 | 1.08 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 20.00 | 0.10 | 0.25 | 0.20 | -0.05 | -20.00% | 1 | 238 | 0.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 22.50 | 0.30 | 0.45 | 0.35 | +0.05 | +16.67% | 2 | 535 | 0.76 | -0.10 | 0.05 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 25.00 | 0.85 | 0.95 | 0.93 | +0.20 | +27.40% | 64 | 518 | 0.70 | -0.27 | 0.08 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 27.50 | 1.90 | 2.05 | 1.80 | +0.13 | +7.79% | 37 | 825 | 0.66 | -0.51 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 30.00 | 2.65 | 4.20 | 3.00 | 0.00 | 0.00% | 0 | 464 | 0.77 | -0.74 | 0.08 | -0.03 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 32.50 | 5.70 | 5.90 | 4.82 | 0.00 | 0.00% | 0 | 213 | 0.69 | -0.87 | 0.05 | -0.02 | 5/19/2025 | 5/30/2025 4:00:00 PM EST |
| 35.00 | 7.60 | 9.50 | 6.00 | 0.00 | 0.00% | 0 | 50 | 0.89 | -0.94 | 0.03 | -0.01 | 5/16/2025 | 5/30/2025 4:00:00 PM EST |
| 37.50 | 8.50 | 12.30 | 9.34 | 0.00 | 0.00% | 0 | 24 | 1.66 | -0.98 | 0.01 | -0.01 | 5/2/2025 | 5/30/2025 4:00:00 PM EST |
| 40.00 | 10.90 | 14.80 | 11.90 | 0.00 | 0.00% | 0 | 15 | 1.83 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/30/2025 4:00:00 PM EST |
| 42.50 | 13.40 | 17.00 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 45.00 | 15.90 | 19.60 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 47.50 | 18.50 | 22.10 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 50.00 | 21.10 | 24.80 | 21.80 | 0.00 | 0.00% | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 4:00:00 PM EST |