Breaking News

Civitas Resources Inc (CIVI)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

Civitas Resources historical data, for real-time data please try another search

27.38 -0.38 -1.37%

30/01 - Closed. Currency in USD

Type: Equity

Market: United States

Volume: 22,402,664
Bid/Ask: 0.00 / 0.00
Day's Range: 27.32 - 29.20

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
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 stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jan 30, 2026 15:40 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
12.26	0%	11.2	15	0	15.00	0.5	0%	0	1.7	0
CIVI Call 15.00 Exp: Oct 16, 2026 Last: 12.26 Chg.: 0% SymbolCIVI\|20261016\|15.00C Delta0.8849 Imp Vol0.7768 Bid11.2 Gamma0.0101 Theoretical13.1 Ask15 Theta-0.0041 Intrinsic Value12.38 Volume0 Vega0.0381 Time Value-0.12 Open Interest15 Rho0.0416 Delta / Theta-214.4168 CIVI Put 15.00 Exp: Oct 16, 2026 Last: 0.5 Chg.: 0% SymbolCIVI\|20261016\|15.00P Delta-0.1185 Imp Vol0.8705 Bid0 Gamma0.0097 Theoretical1.7 Ask1.7 Theta-0.0077 Intrinsic Value-12.38 Volume0 Vega0.0452 Time Value12.88 Open Interest26 Rho-0.0336 Delta / Theta15.3759
10.5	0%	9	13	0	17.50	1.6	0%	0	3.2	0
CIVI Call 17.50 Exp: Oct 16, 2026 Last: 10.5 Chg.: 0% SymbolCIVI\|20261016\|17.50C Delta0.8374 Imp Vol0.7034 Bid9 Gamma0.0144 Theoretical11 Ask13 Theta-0.0051 Intrinsic Value9.88 Volume0 Vega0.0501 Time Value0.62 Open Interest18 Rho0.0516 Delta / Theta-164.9447 CIVI Put 17.50 Exp: Oct 16, 2026 Last: 1.6 Chg.: 0% SymbolCIVI\|20261016\|17.50P Delta-0.169 Imp Vol0.972 Bid0 Gamma0.0111 Theoretical3.2 Ask3.2 Theta-0.0108 Intrinsic Value-9.88 Volume0 Vega0.0573 Time Value11.48 Open Interest2 Rho-0.0512 Delta / Theta15.5763
8.8	0%	7	11	0	20.00	1.42	0%	1.3	1.75	0
CIVI Call 20.00 Exp: Oct 16, 2026 Last: 8.8 Chg.: 0% SymbolCIVI\|20261016\|20.00C Delta0.7803 Imp Vol0.6374 Bid7 Gamma0.0193 Theoretical9 Ask11 Theta-0.0058 Intrinsic Value7.38 Volume0 Vega0.062 Time Value1.42 Open Interest22 Rho0.0597 Delta / Theta-133.4546 CIVI Put 20.00 Exp: Oct 16, 2026 Last: 1.42 Chg.: 0% SymbolCIVI\|20261016\|20.00P Delta-0.1816 Imp Vol0.5257 Bid1.3 Gamma0.0213 Theoretical1.53 Ask1.75 Theta-0.0064 Intrinsic Value-7.38 Volume0 Vega0.0598 Time Value8.8 Open Interest155 Rho-0.0456 Delta / Theta28.5172
					27.38	Price @ Jan 30, 2026 15:40 GMT
4.17	0%	2.7	6.7	0	27.50	4.4	0%	2.5	6.4	0
CIVI Call 27.50 Exp: Oct 16, 2026 Last: 4.17 Chg.: 0% SymbolCIVI\|20261016\|27.50C Delta0.5574 Imp Vol0.5646 Bid2.7 Gamma0.0296 Theoretical4.7 Ask6.7 Theta-0.008 Intrinsic Value-0.12 Volume0 Vega0.0871 Time Value4.29 Open Interest17 Rho0.061 Delta / Theta-69.5581 CIVI Put 27.50 Exp: Oct 16, 2026 Last: 4.4 Chg.: 0% SymbolCIVI\|20261016\|27.50P Delta-0.4307 Imp Vol0.459 Bid2.5 Gamma0.0356 Theoretical4.45 Ask6.4 Theta-0.0084 Intrinsic Value0.12 Volume0 Vega0.0872 Time Value4.28 Open Interest60 Rho-0.1127 Delta / Theta51.456
4.5	0%	1.6	4.5	0	30.00	5.2	0%	3.9	8	0
CIVI Call 30.00 Exp: Oct 16, 2026 Last: 4.5 Chg.: 0% SymbolCIVI\|20261016\|30.00C Delta0.5081 Imp Vol0.6404 Bid1.6 Gamma0.0264 Theoretical4.5 Ask4.5 Theta-0.0095 Intrinsic Value-2.62 Volume0 Vega0.0885 Time Value7.12 Open Interest76 Rho0.0562 Delta / Theta-53.3643 CIVI Put 30.00 Exp: Oct 16, 2026 Last: 5.2 Chg.: 0% SymbolCIVI\|20261016\|30.00P Delta-0.5603 Imp Vol0.3631 Bid3.9 Gamma0.0442 Theoretical5.2 Ask8 Theta-0.0069 Intrinsic Value2.62 Volume0 Vega0.0856 Time Value2.58 Open Interest36 Rho-0.1444 Delta / Theta81.1444
2.8	0%	0.7	4.9	0	32.50	7.8	0%	6.2	9.8	0
CIVI Call 32.50 Exp: Oct 16, 2026 Last: 2.8 Chg.: 0% SymbolCIVI\|20261016\|32.50C Delta0.4031 Imp Vol0.5285 Bid0.7 Gamma0.0312 Theoretical2.8 Ask4.9 Theta-0.0077 Intrinsic Value-5.12 Volume0 Vega0.0867 Time Value7.92 Open Interest39 Rho0.0502 Delta / Theta-52.0723 CIVI Put 32.50 Exp: Oct 16, 2026 Last: 7.8 Chg.: 0% SymbolCIVI\|20261016\|32.50P Delta-0.5805 Imp Vol0.4828 Bid6.2 Gamma0.033 Theoretical8 Ask9.8 Theta-0.0086 Intrinsic Value5.12 Volume0 Vega0.0849 Time Value2.68 Open Interest38 Rho-0.1588 Delta / Theta67.4824

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 Philippines'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://d62-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://d62-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://d62-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

PSEi Composite	6,261.80	-35.50	-0.56%
Nikkei 225	69,220.25	+506.45	+0.74%
Shanghai	3,982.65	+55.48	+1.41%
US 500	7,745.1	-40.6	-0.52%
US Tech 100	29,982.2	-63.9	-0.21%
DAX	26,338.61	-101.70	-0.38%
Dollar Index	99.47	-0.09	-0.09%

Crude Oil WTI	84.10	+2.63	+3.23%
Brent Oil	91.10	+0.05	+0.05%
Natural Gas	2.704	-0.029	-1.06%
Gold	4,474.75	+1.45	+0.03%
Silver	65.865	-0.040	-0.06%
US Soybeans	1,215.00	-1.00	-0.08%
Copper	6.6100	-0.0030	-0.05%

Philippines 2Y	6.312	0.000	0.00%
Philippines 10Y	7.253	0.000	0.00%
Philippines 20Y	7.383	0.000	0.00%
U.S. 2Y	4.182	+0.011	+0.26%
U.S. 10Y	4.726	+0.030	+0.64%
U.S. 30Y	5.311	+0.045	+0.85%
Germany 10Y	3.2179	+0.0191	+0.60%

Alphabet C	341.45	-2.09	-0.61%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	77.20	-2.53	-3.17%
Booking	204.85	-7.22	-3.40%
Apple	305.65	-0.28	-0.09%
Alibaba ADR	124.68	+0.87	+0.70%
Tesla	339.30	-2.97	-0.87%

Recent Quotes

	Name	Price	Chg.	Chg. %
	CIVI	27.38	-0.38	-1.37%
	2627	29.32	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Alliance Global	9.720	+2.86%	22.29M
First Gen	27.20	-11.40%	13.67M
MREIT	13.44	-1.32%	12.42M
SM Prime	18.180	-0.55%	12.31M
Metropolitan Bank	68.65	-0.36%	2.98M
Bank of the Philippine Islands	106.90	+2.79%	1.31M
International Container	963.000	-1.93%	314.98K

Name	Last	Chg. %	Vol.
Zeus	0.080	+29.03%	11.48M
ACE Enexor	3.640	+18.57%	25.00K
Metro Alliance Holdings Equities	0.98	+18.07%	8.00K
PXP Energy	3.100	+13.55%	13.15M
COL Financial	1.49	+9.56%	592.00K
Lodestar Investment	0.3650	+8.96%	320.00K
Concreat Holdings Philippines	1.22	+8.93%	11.14M

Name	Last	Chg. %	Vol.
Manila Bulletin	0.176	-11.56%	80.00K
First Gen	27.20	-11.40%	13.67M
Sta Lucia Land	1.880	-8.29%	271.00K
Seafront Resources	2.000	-8.26%	990.00K
ArthaLand	0.430	-7.53%	20.00K
Lorenzo Shipping	0.650	-7.14%	3.00K
Oriental Petrol B	0.0130	-7.14%	275.70M