Options Chain for CIVITAS RESOURCES INC COM NEW (CIVI) - $28.76 as of 10/29/2025 8:33:06 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 10.00 | 13.00 | 11.50 | 18.00 | 0.00 | 0.00% | 0.66 | 0 | 5 | 2.56 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/29/2025 4:00:01 PM EST |
| 20.00 | 7.80 | 9.40 | 8.60 | 8.00 | 0.00 | 0.00% | 0.43 | 0 | 5 | 1.41 | 0.98 | 0.01 | 0.00 | 10/17/2025 | 10/29/2025 4:00:01 PM EST |
| 22.50 | 5.40 | 7.50 | 6.45 | 5.95 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.39 | 0.93 | 0.03 | -0.02 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 25.00 | 3.80 | 4.90 | 4.35 | 4.65 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.63 | 0.82 | 0.05 | -0.03 | 10/23/2025 | 10/29/2025 4:00:01 PM EST |
| 27.50 | 2.35 | 3.40 | 2.88 | 2.50 | +0.19 | +8.23% | 0.10 | 2 | 4,252 | 0.76 | 0.64 | 0.08 | -0.04 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 30.00 | 1.05 | 1.55 | 1.30 | 1.42 | +0.15 | +11.82% | 0.04 | 11 | 1,130 | 0.62 | 0.44 | 0.08 | -0.04 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 32.50 | 0.55 | 0.80 | 0.68 | 0.67 | +0.07 | +11.67% | 0.02 | 50 | 1,319 | 0.65 | 0.26 | 0.07 | -0.03 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 35.00 | 0.30 | 0.45 | 0.38 | 0.30 | +0.03 | +11.12% | 0.01 | 86 | 1,210 | 0.70 | 0.15 | 0.05 | -0.02 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 37.50 | 0.10 | 0.20 | 0.15 | 0.10 | -0.07 | -41.18% | 0.00 | 14 | 308 | 0.68 | 0.08 | 0.03 | -0.02 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 40.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 356 | 0.69 | 0.04 | 0.02 | -0.01 | 10/23/2025 | 10/29/2025 4:00:01 PM EST |
| 42.50 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.50 | 0.01 | 0.01 | 0.00 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.02 | 0.01 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:01 PM EST |
| 47.50 | 0.00 | 1.40 | 0.70 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/29/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 1.35 | 0.68 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.04 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.94 | -0.02 | 0.01 | 0.00 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 22.50 | 0.10 | 0.35 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,483 | 0.75 | -0.07 | 0.03 | -0.02 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 25.00 | 0.45 | 0.65 | 0.55 | 0.45 | -0.10 | -18.19% | 0.02 | 7 | 2,927 | 0.70 | -0.18 | 0.05 | -0.03 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 27.50 | 1.20 | 1.65 | 1.43 | 1.20 | -0.10 | -7.70% | 0.05 | 1 | 948 | 0.72 | -0.36 | 0.08 | -0.04 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 30.00 | 2.40 | 2.90 | 2.65 | 2.50 | -0.50 | -16.67% | 0.09 | 1 | 674 | 0.69 | -0.56 | 0.08 | -0.04 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 32.50 | 3.70 | 4.90 | 4.30 | 4.50 | 0.00 | 0.00% | 0.13 | 0 | 170 | 0.86 | -0.74 | 0.07 | -0.03 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 35.00 | 5.80 | 7.20 | 6.50 | 7.00 | 0.00 | 0.00% | 0.19 | 0 | 88 | 0.99 | -0.85 | 0.05 | -0.02 | 10/23/2025 | 10/29/2025 4:00:01 PM EST |
| 37.50 | 7.60 | 9.80 | 8.70 | 4.80 | 0.00 | 0.00% | 0.23 | 0 | 54 | 1.22 | -0.92 | 0.03 | -0.02 | 10/6/2025 | 10/29/2025 4:00:01 PM EST |
| 40.00 | 9.50 | 12.90 | 11.20 | 12.50 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.65 | -0.96 | 0.02 | -0.01 | 10/22/2025 | 10/29/2025 4:00:01 PM EST |
| 42.50 | 12.10 | 15.40 | 13.75 | % | 0.32 | 0 | 0 | 1.80 | -0.99 | 0.01 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 45.00 | 14.60 | 18.10 | 16.35 | 12.90 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.03 | -0.99 | 0.00 | 0.00 | 10/9/2025 | 10/29/2025 4:00:01 PM EST |
| 47.50 | 17.20 | 20.30 | 18.75 | % | 0.39 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 50.00 | 19.70 | 21.70 | 20.70 | % | 0.41 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST |