Options Chain for CIVITAS RESOURCES INC COM NEW (CIVI) - $50.91 as of 11/20/2024 3:53:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 22.30 | 25.50 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 30.00 | 20.00 | 23.10 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 32.50 | 17.70 | 20.60 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 35.00 | 14.90 | 18.10 | 40.00 | 0.00 | 0.00% | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 11/20/2024 3:59:55 PM EST |
| 37.50 | 12.40 | 15.30 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 40.00 | 9.70 | 13.20 | 30.00 | 0.00 | 0.00% | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/24/2024 | 11/20/2024 3:59:55 PM EST |
| 42.50 | 8.10 | 10.20 | 11.60 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.96 | 0.02 | -0.01 | 11/6/2024 | 11/20/2024 3:59:55 PM EST |
| 45.00 | 5.10 | 8.00 | 6.40 | 0.00 | 0.00% | 0 | 3 | 0.77 | 0.89 | 0.04 | -0.02 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 47.50 | 4.50 | 4.80 | 4.55 | 0.00 | 0.00% | 0 | 21 | 0.48 | 0.78 | 0.06 | -0.02 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 50.00 | 2.75 | 2.90 | 2.75 | +0.25 | +10.00% | 5 | 110 | 0.36 | 0.63 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 52.50 | 1.40 | 1.55 | 1.42 | +0.12 | +9.24% | 534 | 344 | 0.33 | 0.43 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 55.00 | 0.65 | 0.70 | 0.66 | +0.09 | +15.79% | 54 | 476 | 0.33 | 0.25 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 57.50 | 0.25 | 0.40 | 0.26 | +0.01 | +4.00% | 11 | 185 | 0.32 | 0.13 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 60.00 | 0.10 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 294 | 0.34 | 0.06 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 62.50 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 4 | 117 | 0.54 | 0.02 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 65.00 | 0.00 | 0.55 | 0.27 | 0.00 | 0.00% | 0 | 172 | 0.67 | 0.01 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:55 PM EST |
| 67.50 | 0.00 | 0.80 | 0.13 | 0.00 | 0.00% | 0 | 230 | 0.82 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:55 PM EST |
| 70.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 8 | 52 | 0.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 72.50 | 0.00 | 0.90 | 0.25 | 0.00 | 0.00% | 0 | 24 | 0.99 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:55 PM EST |
| 75.00 | 0.00 | 0.90 | 0.24 | 0.00 | 0.00% | 0 | 52 | 1.05 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 11/20/2024 3:59:55 PM EST |
| 77.50 | 0.00 | 0.85 | 0.22 | 0.00 | 0.00% | 0 | 42 | 1.10 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:55 PM EST |
| 80.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 60 | 0.88 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:55 PM EST |
| 82.50 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 13 | 1.17 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 11/20/2024 3:59:55 PM EST |
| 85.00 | 0.00 | 0.05 | 0.70 | 0.00 | 0.00% | 0 | 24 | 0.77 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 11/20/2024 3:59:55 PM EST |
| 87.50 | 0.00 | 0.05 | 0.75 | 0.00 | 0.00% | 0 | 30 | 0.80 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 11/20/2024 3:59:55 PM EST |
| 90.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 221 | 0.84 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 3:59:55 PM EST |
| 95.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 258 | 0.91 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:55 PM EST |
| 100.00 | 0.00 | 0.05 | 1.45 | 0.00 | 0.00% | 0 | 16 | 0.97 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 11/20/2024 3:59:55 PM EST |
| 105.00 | 0.00 | 0.05 | 0.85 | 0.00 | 0.00% | 0 | 64 | 1.03 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 11/20/2024 3:59:55 PM EST |
| 110.00 | 0.00 | 0.85 | 0.50 | 0.00 | 0.00% | 0 | 5 | 1.69 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 11/20/2024 3:59:55 PM EST |
| 115.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.41 | 0.00 | 0.00 | 0.00 | 1/12/2024 | 11/20/2024 3:59:55 PM EST |
| 120.00 | 0.00 | 0.85 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 125.00 | 0.00 | 0.85 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.15 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 32.50 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:55 PM EST |
| 35.00 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 37.50 | 0.00 | 0.20 | 1.30 | 0.00 | 0.00% | 0 | 18 | 0.68 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 11/20/2024 3:59:55 PM EST |
| 40.00 | 0.00 | 0.40 | 0.24 | 0.00 | 0.00% | 0 | 55 | 0.67 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 42.50 | 0.15 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 136 | 0.46 | -0.04 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 45.00 | 0.30 | 0.40 | 0.37 | 0.00 | 0.00% | 0 | 202 | 0.40 | -0.11 | 0.04 | -0.02 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 47.50 | 0.60 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 256 | 0.36 | -0.22 | 0.06 | -0.02 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 50.00 | 1.35 | 1.50 | 1.50 | -0.05 | -3.23% | 3 | 227 | 0.35 | -0.37 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 52.50 | 2.55 | 2.75 | 2.40 | -0.70 | -22.59% | 20 | 193 | 0.35 | -0.57 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 55.00 | 4.30 | 4.60 | 4.55 | 0.00 | 0.00% | 0 | 158 | 0.48 | -0.75 | 0.06 | -0.02 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 57.50 | 6.20 | 6.70 | 8.70 | 0.00 | 0.00% | 0 | 127 | 0.34 | -0.87 | 0.04 | -0.02 | 10/23/2024 | 11/20/2024 3:59:55 PM EST |
| 60.00 | 8.50 | 9.20 | 10.40 | +2.11 | +25.46% | 1 | 230 | 0.80 | -0.94 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 62.50 | 9.60 | 13.20 | 11.19 | 0.00 | 0.00% | 0 | 52 | 0.92 | -0.98 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 65.00 | 12.70 | 14.60 | 13.95 | 0.00 | 0.00% | 0 | 443 | 1.02 | -0.99 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 67.50 | 14.80 | 18.00 | 15.20 | 0.00 | 0.00% | 0 | 4 | 1.06 | -1.00 | 0.00 | 0.00 | 9/9/2024 | 11/20/2024 3:59:55 PM EST |
| 70.00 | 18.50 | 19.20 | 22.90 | 0.00 | 0.00% | 0 | 224 | 0.84 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:55 PM EST |
| 72.50 | 19.80 | 23.00 | 24.45 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:55 PM EST |
| 75.00 | 23.50 | 24.20 | 25.60 | 0.00 | 0.00% | 0 | 9 | 0.98 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:55 PM EST |
| 77.50 | 24.30 | 28.40 | 13.85 | 0.00 | 0.00% | 0 | 1 | 1.46 | -1.00 | 0.00 | 0.00 | 7/9/2024 | 11/20/2024 3:59:55 PM EST |
| 80.00 | 28.30 | 29.20 | 29.30 | 0.00 | 0.00% | 0 | 10 | 1.06 | -1.00 | 0.00 | 0.00 | 10/1/2024 | 11/20/2024 3:59:55 PM EST |
| 82.50 | 29.20 | 33.20 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 85.00 | 31.80 | 35.90 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 87.50 | 34.50 | 38.30 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 90.00 | 36.70 | 40.80 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 95.00 | 41.80 | 45.80 | 27.60 | 0.00 | 0.00% | 0 | 2 | 1.87 | -1.00 | 0.00 | 0.00 | 7/5/2024 | 11/20/2024 3:59:55 PM EST |
| 100.00 | 46.90 | 50.80 | 32.40 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/5/2024 | 11/20/2024 3:59:55 PM EST |
| 105.00 | 51.70 | 55.80 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 110.00 | 57.20 | 60.60 | 42.10 | 0.00 | 0.00% | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/5/2024 | 11/20/2024 3:59:55 PM EST |
| 115.00 | 61.70 | 65.70 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 120.00 | 66.70 | 70.70 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 125.00 | 71.50 | 75.60 | 64.30 | 0.00 | 0.00% | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 2/14/2024 | 11/20/2024 3:59:55 PM EST |