Breaking News

Civitas Resources Inc (CIVI)

	Symbol	Exchange	Currency
	CIVI	NYSE	USD	Real-time
	B2C	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

27.41 -0.14 -0.51%

21/11 - Closed. Currency in USD

After Hours

27.41

0.00

0.00%

23:48:37 - Real-time Data

Type: Equity

Market: United States

Volume: 1,563,393
Bid/Ask: 0.00 / 0.00
Day's Range: 26.79 - 27.72

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Civitas Resources Option Chain

Get free option data for CIVI. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Civitas Resources options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Nov 21, 2025 20:10 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	13	16.3	0	12.50	0.05	0%	0	1.15	0
CIVI Call 12.50 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolCIVI\|20251219\|12.50C Delta0 Imp Vol0 Bid13 Gamma0 Theoretical0 Ask16.3 Theta0 Intrinsic Value14.81 Volume0 Vega0 Time Value-14.81 Open Interest0 Rho0 Delta / Theta0 CIVI Put 12.50 Exp: Dec 19, 2025 Last: 0.05 Chg.: 0% SymbolCIVI\|20251219\|12.50P Delta-0.0818 Imp Vol2.8287 Bid0 Gamma0.007 Theoretical1.15 Ask1.15 Theta-0.058 Intrinsic Value-14.81 Volume0 Vega0.0115 Time Value14.86 Open Interest95 Rho-0.0025 Delta / Theta1.4119
19.61	0%	10.5	13.8	0	15.00	0.04	0%	0	0.95	0
CIVI Call 15.00 Exp: Dec 19, 2025 Last: 19.61 Chg.: 0% SymbolCIVI\|20251219\|15.00C Delta0 Imp Vol0 Bid10.5 Gamma0 Theoretical0 Ask13.8 Theta0 Intrinsic Value12.31 Volume0 Vega0 Time Value7.3 Open Interest3 Rho0 Delta / Theta0 CIVI Put 15.00 Exp: Dec 19, 2025 Last: 0.04 Chg.: 0% SymbolCIVI\|20251219\|15.00P Delta-0.095 Imp Vol2.1417 Bid0 Gamma0.0104 Theoretical0.95 Ask0.95 Theta-0.0491 Intrinsic Value-12.31 Volume0 Vega0.0128 Time Value12.35 Open Interest21 Rho-0.0026 Delta / Theta1.9347
0	0%	8.3	11.6	0	17.50	0.14	0%	0	0.8	0
CIVI Call 17.50 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolCIVI\|20251219\|17.50C Delta0.9681 Imp Vol0.9559 Bid8.3 Gamma0.0098 Theoretical9.95 Ask11.6 Theta-0.0073 Intrinsic Value9.81 Volume0 Vega0.0051 Time Value-9.81 Open Interest0 Rho0.0057 Delta / Theta-131.9613 CIVI Put 17.50 Exp: Dec 19, 2025 Last: 0.14 Chg.: 0% SymbolCIVI\|20251219\|17.50P Delta-0.1103 Imp Vol1.6109 Bid0 Gamma0.0154 Theoretical0.8 Ask0.8 Theta-0.0412 Intrinsic Value-9.81 Volume0 Vega0.0143 Time Value9.95 Open Interest417 Rho-0.0029 Delta / Theta2.675
					27.31	Price @ Nov 21, 2025 20:10 GMT
1.66	-7.78%	1.3	1.75	497	27.50	2.07	5.08%	1.7	2.2	80
CIVI Call 27.50 Exp: Dec 19, 2025 Last: 1.66 Chg.: -7.78% SymbolCIVI\|20251219\|27.50C Delta0.5149 Imp Vol0.5772 Bid1.3 Gamma0.0909 Theoretical1.66 Ask1.75 Theta-0.0298 Intrinsic Value-0.19 Volume497 Vega0.0301 Time Value1.85 Open Interest641 Rho0.0083 Delta / Theta-17.261 CIVI Put 27.50 Exp: Dec 19, 2025 Last: 2.07 Chg.: 5.08% SymbolCIVI\|20251219\|27.50P Delta-0.4753 Imp Vol0.6568 Bid1.7 Gamma0.0795 Theoretical2.07 Ask2.2 Theta-0.0362 Intrinsic Value0.19 Volume80 Vega0.0301 Time Value1.88 Open Interest1,003 Rho-0.0116 Delta / Theta13.1429
0.91	7.06%	0.6	0.85	42	30.00	3.6	12.5%	3.2	4.1	10
CIVI Call 30.00 Exp: Dec 19, 2025 Last: 0.91 Chg.: 7.06% SymbolCIVI\|20251219\|30.00C Delta0.2959 Imp Vol0.5525 Bid0.6 Gamma0.0824 Theoretical0.73 Ask0.85 Theta-0.0251 Intrinsic Value-2.69 Volume42 Vega0.0261 Time Value3.6 Open Interest590 Rho0.0051 Delta / Theta-11.7919 CIVI Put 30.00 Exp: Dec 19, 2025 Last: 3.6 Chg.: 12.5% SymbolCIVI\|20251219\|30.00P Delta-0.6693 Imp Vol0.6306 Bid3.2 Gamma0.075 Theoretical3.6 Ask4.1 Theta-0.0319 Intrinsic Value2.69 Volume10 Vega0.0272 Time Value0.91 Open Interest957 Rho-0.0168 Delta / Theta20.9975
0.35	-30%	0.2	0.45	9	32.50	4.82	0%	5.5	7.8	0
CIVI Call 32.50 Exp: Dec 19, 2025 Last: 0.35 Chg.: -30% SymbolCIVI\|20251219\|32.50C Delta0.1607 Imp Vol0.5849 Bid0.2 Gamma0.0549 Theoretical0.35 Ask0.45 Theta-0.0189 Intrinsic Value-5.19 Volume9 Vega0.0185 Time Value5.54 Open Interest1,174 Rho0.0029 Delta / Theta-8.4937 CIVI Put 32.50 Exp: Dec 19, 2025 Last: 4.82 Chg.: 0% SymbolCIVI\|20251219\|32.50P Delta-0.6676 Imp Vol1.0615 Bid5.5 Gamma0.0447 Theoretical6.65 Ask7.8 Theta-0.0526 Intrinsic Value5.19 Volume0 Vega0.0273 Time Value-0.37 Open Interest609 Rho-0.0185 Delta / Theta12.6847

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

CIVI Comments

Write your thoughts about Civitas Resources Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,263.68	-10.52	-0.20%
NSE All Share	143,790.91	-396.12	-0.27%
US 30	46,301.8	+549.5	+1.20%
US 500	6,614.3	+75.3	+1.15%
FTSE 100	9,539.71	+12.06	+0.13%
DAX	23,091.87	-186.98	-0.80%
South Africa Top 40	102,167.56	-2180.42	-2.09%

Brent Oil	62.56	-0.82	-1.29%
Crude Oil WTI	57.81	-1.19	-2.02%
Gold	4,079.50	+19.50	+0.48%
Silver	49.913	-0.388	-0.77%
Copper	5.0150	+0.0465	+0.94%
London Cocoa	3,782.00	-97.00	-2.50%
London Wheat	163.00	0.00	0.00%

Nigeria 10Y	15.302	+0.002	+0.01%
Nigeria 2Y	15.607	-0.007	-0.04%
U.K. 10Y	4.5460	-0.0430	-0.94%
Germany 10Y	2.6980	-0.0214	-0.79%
U.S. 10Y	4.063	-0.041	-1.00%
U.S. 5Y	3.618	-0.055	-1.50%
U.S. 2Y	3.514	-0.044	-1.24%

Fidelitybk	19.050	+0.050	+0.26%
Zenith Bank	59.75	-0.10	-0.17%
UBA	36.90	-0.10	-0.27%
First HoldCo	30.60	+0.50	+1.66%
Guaranty Trust Holding	84.50	+0.50	+0.60%
Sterling Bank	7.200	-0.350	-4.64%
Dangote Cement	534.60	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	CIVI	27.41	-0.14	-0.51%
	FUNDO DE INVESTIM.	41.490	+0.024	+0.06%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	20.50	-2.38%	128.69M
Zenith Bank	59.75	-0.17%	91.50M
UAC Of Nigeria	70.00	+2.49%	74.37M
Guaranty Trust Holding	84.50	+0.60%	48.43M
Fidelitybk	19.050	+0.26%	37.72M
STANBIC IBTC Bank	105.00	0.00%	15.43M
MTN Nigeria	465.00	-2.11%	3.10M

Name	Last	Chg. %	Vol.
Ncr Nigeria	41.10	+9.89%	613.98K
Ikeja	20.850	+9.74%	874.13K
Neimeth	5.40	+9.09%	1.06M
Maybaker	17.050	+8.60%	581.71K
Regal Insurance	1.13	+6.60%	2.07M
Julius Berger	147.00	+6.37%	283.00K
Wema Bank	18.80	+4.44%	8.63M

Name	Last	Chg. %	Vol.
Rtbriscoe	3.15	-10.00%	4.34M
Legend Internet	5.26	-9.93%	4.92M
International Energy Insurance	2.12	-9.79%	1.58M
Nahco	99.150	-9.78%	1.74M
Linkassure	1.68	-9.68%	18.08M
Royalex	1.82	-8.54%	5.24M
Secure Electronic Tech	0.80	-8.05%	2.15M