Options Chain for CIVITAS RESOURCES INC COM NEW (CIVI) - $74.01 as of 4/29/2024 3:18:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 37.50 | 42.00 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:49 PM EST | |||
| 37.50 | 35.00 | 39.50 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:49 PM EST | |||
| 40.00 | 32.50 | 37.00 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:49 PM EST | |||
| 42.50 | 30.00 | 34.50 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:49 PM EST | |||
| 45.00 | 27.50 | 32.00 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:49 PM EST | |||
| 47.50 | 25.00 | 29.50 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:49 PM EST | |||
| 50.00 | 22.50 | 26.80 | 25.86 | 0.00 | 0.00% | 0 | 4 | 1.91 | 1.00 | 0.00 | 0.00 | 4/4/2024 | 4/29/2024 3:59:49 PM EST |
| 52.50 | 20.00 | 23.80 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:49 PM EST | |||
| 55.00 | 17.50 | 21.30 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:49 PM EST | |||
| 57.50 | 15.10 | 19.40 | 7.30 | 0.00 | 0.00% | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/26/2024 | 4/29/2024 3:59:49 PM EST |
| 60.00 | 12.60 | 17.00 | 5.80 | 0.00 | 0.00% | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/20/2024 | 4/29/2024 3:59:49 PM EST |
| 62.50 | 11.20 | 14.40 | 12.30 | 0.00 | 0.00% | 0 | 54 | 1.16 | 0.99 | 0.01 | -0.01 | 3/25/2024 | 4/29/2024 3:59:49 PM EST |
| 65.00 | 7.60 | 11.80 | 9.00 | 0.00 | 0.00% | 0 | 38 | 0.98 | 0.96 | 0.02 | -0.02 | 4/24/2024 | 4/29/2024 3:59:49 PM EST |
| 67.50 | 5.00 | 9.30 | 6.85 | 0.00 | 0.00% | 0 | 14 | 0.81 | 0.90 | 0.03 | -0.03 | 4/25/2024 | 4/29/2024 3:59:49 PM EST |
| 70.00 | 4.70 | 5.80 | 4.65 | +0.15 | +3.34% | 3 | 72 | 0.71 | 0.81 | 0.05 | -0.04 | 4/29/2024 | 4/29/2024 3:59:49 PM EST |
| 72.50 | 3.20 | 3.90 | 3.30 | +0.20 | +6.46% | 11 | 243 | 0.36 | 0.67 | 0.07 | -0.06 | 4/29/2024 | 4/29/2024 3:59:49 PM EST |
| 75.00 | 1.75 | 2.10 | 1.70 | 0.00 | 0.00% | 38 | 404 | 0.30 | 0.49 | 0.08 | -0.06 | 4/29/2024 | 4/29/2024 3:59:49 PM EST |
| 77.50 | 0.70 | 0.95 | 0.65 | +0.04 | +6.56% | 4 | 314 | 0.29 | 0.31 | 0.07 | -0.05 | 4/29/2024 | 4/29/2024 3:59:49 PM EST |
| 80.00 | 0.25 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 883 | 0.30 | 0.18 | 0.05 | -0.04 | 4/23/2024 | 4/29/2024 3:59:49 PM EST |
| 82.50 | 0.10 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 920 | 0.30 | 0.09 | 0.03 | -0.02 | 4/26/2024 | 4/29/2024 3:59:49 PM EST |
| 85.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 953 | 0.42 | 0.04 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 3:59:49 PM EST |
| 90.00 | 0.00 | 3.50 | 0.30 | 0.00 | 0.00% | 0 | 6 | 1.28 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/29/2024 3:59:49 PM EST |
| 95.00 | 0.00 | 3.30 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:49 PM EST | |||
| 100.00 | 0.00 | 3.30 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:49 PM EST | |||
| 105.00 | 0.00 | 3.30 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:49 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 | 1.90 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:49 PM EST | |||
| 37.50 | 0.00 | 1.65 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:49 PM EST | |||
| 40.00 | 0.00 | 1.15 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:49 PM EST | |||
| 42.50 | 0.00 | 4.40 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:49 PM EST | |||
| 45.00 | 0.00 | 1.15 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:49 PM EST | |||
| 47.50 | 0.00 | 1.15 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:49 PM EST | |||
| 50.00 | 0.00 | 3.30 | 1.05 | 0.00 | 0.00% | 0 | 5 | 2.17 | 0.00 | 0.00 | 0.00 | 2/27/2024 | 4/29/2024 3:59:49 PM EST |
| 52.50 | 0.00 | 4.40 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:49 PM EST | |||
| 55.00 | 0.00 | 1.25 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:49 PM EST | |||
| 57.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 32 | 0.66 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/29/2024 3:59:49 PM EST |
| 60.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 116 | 0.84 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 3:59:49 PM EST |
| 62.50 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 53 | 0.64 | -0.01 | 0.01 | -0.01 | 4/9/2024 | 4/29/2024 3:59:49 PM EST |
| 65.00 | 0.05 | 0.45 | 0.10 | -0.10 | -50.00% | 4 | 61 | 0.41 | -0.04 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 3:59:49 PM EST |
| 67.50 | 0.20 | 0.35 | 0.65 | 0.00 | 0.00% | 0 | 231 | 0.36 | -0.10 | 0.03 | -0.03 | 4/18/2024 | 4/29/2024 3:59:49 PM EST |
| 70.00 | 0.35 | 0.65 | 0.53 | -0.12 | -18.47% | 56 | 169 | 0.32 | -0.19 | 0.05 | -0.04 | 4/29/2024 | 4/29/2024 3:59:49 PM EST |
| 72.50 | 0.90 | 1.30 | 1.10 | -0.45 | -29.04% | 19 | 172 | 0.31 | -0.33 | 0.07 | -0.06 | 4/29/2024 | 4/29/2024 3:59:49 PM EST |
| 75.00 | 1.90 | 2.90 | 3.10 | 0.00 | 0.00% | 0 | 149 | 0.34 | -0.51 | 0.08 | -0.06 | 4/25/2024 | 4/29/2024 3:59:49 PM EST |
| 77.50 | 3.40 | 4.90 | 4.10 | 0.00 | 0.00% | 0 | 12 | 0.50 | -0.69 | 0.07 | -0.05 | 4/12/2024 | 4/29/2024 3:59:49 PM EST |
| 80.00 | 4.30 | 7.70 | % | 0 | 0 | 0.77 | -0.82 | 0.05 | -0.04 | 4/29/2024 3:59:49 PM EST | |||
| 82.50 | 5.90 | 10.50 | % | 0 | 0 | 0.81 | -0.91 | 0.03 | -0.02 | 4/29/2024 3:59:49 PM EST | |||
| 85.00 | 8.80 | 13.00 | % | 0 | 0 | 0.91 | -0.96 | 0.01 | -0.01 | 4/29/2024 3:59:49 PM EST | |||
| 90.00 | 13.30 | 18.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:49 PM EST | |||
| 95.00 | 18.50 | 23.00 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:49 PM EST | |||
| 100.00 | 23.20 | 28.00 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:49 PM EST | |||
| 105.00 | 28.20 | 33.00 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:49 PM EST |