Options Chain for CIVITAS RESOURCES INC COM NEW (CIVI) - $71.89 as of 4/19/2024 3:43:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 35.20 | 40.00 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | -0.01 | 4/19/2024 3:59:31 PM EST | |||
| 37.50 | 32.70 | 37.50 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | -0.01 | 4/19/2024 3:59:31 PM EST | |||
| 40.00 | 30.20 | 35.00 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.01 | 4/19/2024 3:59:31 PM EST | |||
| 42.50 | 28.00 | 32.90 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.01 | 4/19/2024 3:59:31 PM EST | |||
| 45.00 | 25.50 | 30.40 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.02 | 4/19/2024 3:59:31 PM EST | |||
| 47.50 | 23.00 | 27.90 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.02 | 4/19/2024 3:59:31 PM EST | |||
| 50.00 | 20.50 | 25.00 | 25.86 | 0.00 | 0.00% | 0 | 4 | 1.42 | 1.00 | 0.00 | -0.02 | 4/4/2024 | 4/19/2024 3:59:31 PM EST |
| 52.50 | 18.80 | 22.50 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.02 | 4/19/2024 3:59:31 PM EST | |||
| 55.00 | 15.70 | 20.00 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.02 | 4/19/2024 3:59:31 PM EST | |||
| 57.50 | 13.10 | 17.50 | 7.30 | 0.00 | 0.00% | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.02 | 2/26/2024 | 4/19/2024 3:59:31 PM EST |
| 60.00 | 10.50 | 15.00 | 5.80 | 0.00 | 0.00% | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 2/20/2024 | 4/19/2024 3:59:31 PM EST |
| 62.50 | 8.70 | 12.70 | 12.30 | 0.00 | 0.00% | 0 | 54 | 0.85 | 1.00 | 0.00 | -0.02 | 3/25/2024 | 4/19/2024 3:59:31 PM EST |
| 65.00 | 6.20 | 10.50 | 11.50 | 0.00 | 0.00% | 0 | 29 | 0.74 | 0.98 | 0.01 | -0.03 | 4/12/2024 | 4/19/2024 3:59:31 PM EST |
| 67.50 | 5.40 | 6.20 | 9.05 | 0.00 | 0.00% | 0 | 14 | 0.32 | 0.91 | 0.04 | -0.03 | 4/12/2024 | 4/19/2024 3:59:31 PM EST |
| 70.00 | 3.90 | 4.30 | 4.10 | -0.70 | -14.59% | 15 | 69 | 0.52 | 0.76 | 0.06 | -0.05 | 4/19/2024 | 4/19/2024 3:59:31 PM EST |
| 72.50 | 2.40 | 2.85 | 2.48 | 0.00 | 0.00% | 2 | 243 | 0.28 | 0.57 | 0.08 | -0.05 | 4/19/2024 | 4/19/2024 3:59:31 PM EST |
| 75.00 | 1.40 | 1.60 | 1.47 | +0.22 | +17.60% | 14 | 346 | 0.28 | 0.39 | 0.07 | -0.05 | 4/19/2024 | 4/19/2024 3:59:31 PM EST |
| 77.50 | 0.70 | 1.55 | 0.78 | +0.13 | +20.00% | 30 | 229 | 0.28 | 0.25 | 0.06 | -0.04 | 4/19/2024 | 4/19/2024 3:59:31 PM EST |
| 80.00 | 0.30 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 429 | 0.28 | 0.15 | 0.04 | -0.03 | 4/18/2024 | 4/19/2024 3:59:31 PM EST |
| 82.50 | 0.10 | 1.45 | 0.35 | 0.00 | 0.00% | 0 | 918 | 0.29 | 0.07 | 0.02 | -0.01 | 4/16/2024 | 4/19/2024 3:59:31 PM EST |
| 85.00 | 0.00 | 0.75 | 0.25 | +0.05 | +25.00% | 2 | 954 | 0.50 | 0.03 | 0.01 | -0.01 | 4/19/2024 | 4/19/2024 3:59:31 PM EST |
| 90.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 6 | 0.74 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/19/2024 3:59:31 PM EST |
| 95.00 | 0.00 | 4.40 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:31 PM EST | |||
| 100.00 | 0.00 | 4.40 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:31 PM EST | |||
| 105.00 | 0.00 | 4.40 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:31 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 | 1.15 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | -0.01 | 4/19/2024 3:59:31 PM EST | |||
| 37.50 | 0.00 | 4.40 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | -0.01 | 4/19/2024 3:59:31 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.01 | 4/19/2024 3:59:31 PM EST | |||
| 42.50 | 0.00 | 1.15 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.01 | 4/19/2024 3:59:31 PM EST | |||
| 45.00 | 0.00 | 4.40 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | -0.02 | 4/19/2024 3:59:31 PM EST | |||
| 47.50 | 0.00 | 4.40 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | -0.02 | 4/19/2024 3:59:31 PM EST | |||
| 50.00 | 0.00 | 4.40 | 1.05 | 0.00 | 0.00% | 0 | 5 | 1.93 | 0.00 | 0.00 | -0.02 | 2/27/2024 | 4/19/2024 3:59:31 PM EST |
| 52.50 | 0.00 | 4.40 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | -0.02 | 4/19/2024 3:59:31 PM EST | |||
| 55.00 | 0.00 | 4.50 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.02 | 4/19/2024 3:59:31 PM EST | |||
| 57.50 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 32 | 0.65 | 0.00 | 0.00 | -0.02 | 3/27/2024 | 4/19/2024 3:59:31 PM EST |
| 60.00 | 0.00 | 3.90 | 0.14 | 0.00 | 0.00% | 0 | 116 | 1.23 | 0.00 | 0.00 | -0.02 | 4/17/2024 | 4/19/2024 3:59:31 PM EST |
| 62.50 | 0.05 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 53 | 0.38 | 0.00 | 0.00 | -0.02 | 4/9/2024 | 4/19/2024 3:59:31 PM EST |
| 65.00 | 0.15 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 41 | 0.32 | -0.02 | 0.01 | -0.03 | 4/18/2024 | 4/19/2024 3:59:31 PM EST |
| 67.50 | 0.50 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 231 | 0.32 | -0.09 | 0.04 | -0.03 | 4/18/2024 | 4/19/2024 3:59:31 PM EST |
| 70.00 | 1.20 | 1.70 | 1.32 | -0.03 | -2.23% | 41 | 79 | 0.35 | -0.24 | 0.06 | -0.05 | 4/19/2024 | 4/19/2024 3:59:31 PM EST |
| 72.50 | 1.35 | 2.35 | 2.25 | +0.25 | +12.50% | 1 | 104 | 0.27 | -0.43 | 0.08 | -0.05 | 4/19/2024 | 4/19/2024 3:59:31 PM EST |
| 75.00 | 3.20 | 3.90 | 3.45 | +0.37 | +12.02% | 1 | 58 | 0.30 | -0.61 | 0.07 | -0.05 | 4/19/2024 | 4/19/2024 3:59:31 PM EST |
| 77.50 | 5.00 | 6.80 | 4.10 | 0.00 | 0.00% | 0 | 12 | 0.38 | -0.75 | 0.06 | -0.04 | 4/12/2024 | 4/19/2024 3:59:31 PM EST |
| 80.00 | 7.00 | 9.10 | % | 0 | 0 | 0.57 | -0.85 | 0.04 | -0.03 | 4/19/2024 3:59:31 PM EST | |||
| 82.50 | 7.70 | 12.50 | % | 0 | 0 | 0.79 | -0.93 | 0.02 | -0.01 | 4/19/2024 3:59:31 PM EST | |||
| 85.00 | 10.20 | 14.50 | % | 0 | 0 | 0.80 | -0.97 | 0.01 | -0.01 | 4/19/2024 3:59:31 PM EST | |||
| 90.00 | 15.00 | 19.80 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:31 PM EST | |||
| 95.00 | 20.10 | 25.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:31 PM EST | |||
| 100.00 | 25.20 | 30.00 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:31 PM EST | |||
| 105.00 | 30.20 | 35.00 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:31 PM EST |