Options Chain for CENTERPOINT ENERGY INC COM (CNP) - $33.06 as of 1/22/2025 9:54:20 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.50 | 20.40 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 20.00 | 11.10 | 15.30 | 12.00 | 0.00 | 0.00% | 0 | 22 | 1.27 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 21.00 | 10.60 | 14.20 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 22.00 | 9.40 | 13.30 | 4.80 | 0.00 | 0.00% | 0 | 8 | 1.91 | 1.00 | 0.00 | 0.00 | 8/8/2024 | 1/21/2025 3:59:54 PM EST |
| 23.00 | 9.90 | 10.40 | 6.86 | 0.00 | 0.00% | 0 | 7 | 0.98 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 1/21/2025 3:59:54 PM EST |
| 24.00 | 7.00 | 10.10 | 3.87 | 0.00 | 0.00% | 0 | 17 | 1.26 | 1.00 | 0.00 | 0.00 | 8/26/2024 | 1/21/2025 3:59:54 PM EST |
| 25.00 | 6.30 | 9.60 | 6.21 | 0.00 | 0.00% | 0 | 53 | 1.35 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 1/21/2025 3:59:54 PM EST |
| 26.00 | 5.30 | 8.60 | 6.10 | 0.00 | 0.00% | 0 | 14 | 0.71 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:54 PM EST |
| 27.00 | 4.10 | 6.30 | 4.37 | 0.00 | 0.00% | 0 | 76 | 0.57 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 1/21/2025 3:59:54 PM EST |
| 28.00 | 2.60 | 5.30 | 3.58 | 0.00 | 0.00% | 0 | 809 | 0.49 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:54 PM EST |
| 29.00 | 4.10 | 4.30 | 3.00 | 0.00 | 0.00% | 0 | 2,335 | 0.37 | 0.95 | 0.04 | 0.00 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 30.00 | 3.10 | 3.40 | 3.20 | 0.00 | 0.00% | 0 | 248 | 0.32 | 0.90 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 31.00 | 1.25 | 2.45 | 2.18 | 0.00 | 0.00% | 0 | 2,035 | 0.28 | 0.82 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 32.00 | 0.50 | 1.75 | 1.55 | 0.00 | 0.00% | 0 | 2,166 | 0.25 | 0.69 | 0.16 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 33.00 | 0.20 | 0.95 | 0.87 | 0.00 | 0.00% | 0 | 714 | 0.23 | 0.51 | 0.19 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 34.00 | 0.35 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 3,854 | 0.22 | 0.33 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 35.00 | 0.15 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 161 | 0.21 | 0.18 | 0.13 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 36.00 | 0.05 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.22 | 0.09 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 37.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.03 | 0.04 | 0.00 | 12/23/2024 | 1/21/2025 3:59:54 PM EST |
| 38.00 | 0.00 | 0.30 | % | 0 | 0 | 0.43 | 0.01 | 0.02 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 39.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 72 | 0.83 | 0.00 | 0.01 | 0.00 | 8/19/2024 | 1/21/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 146 | 0.41 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 1/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 120 | 1.28 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 1/21/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.10 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.80 | 0.00 | 0.00 | 0.00 | 7/15/2024 | 1/21/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 0.10 | 0.50 | 0.00 | 0.00% | 0 | 171 | 0.72 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 1/21/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 309 | 0.65 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 1/21/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 44 | 0.58 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 1/21/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 57 | 0.67 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 1/21/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 0.35 | 0.08 | 0.00 | 0.00% | 0 | 693 | 0.62 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 324 | 0.71 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
| 29.00 | 0.05 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 249 | 0.29 | -0.05 | 0.04 | 0.00 | 12/30/2024 | 1/21/2025 3:59:54 PM EST |
| 30.00 | 0.10 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 370 | 0.26 | -0.10 | 0.07 | -0.01 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 31.00 | 0.20 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 86 | 0.24 | -0.18 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 32.00 | 0.40 | 0.50 | 0.62 | 0.00 | 0.00% | 0 | 1,094 | 0.23 | -0.31 | 0.16 | -0.01 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 33.00 | 0.70 | 0.90 | 0.85 | 0.00 | 0.00% | 0 | 67 | 0.21 | -0.49 | 0.19 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 34.00 | 1.30 | 1.55 | 1.45 | 0.00 | 0.00% | 0 | 12 | 0.22 | -0.67 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 35.00 | 2.05 | 3.40 | 2.10 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.82 | 0.13 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 36.00 | 2.90 | 3.20 | 5.60 | 0.00 | 0.00% | 0 | 0 | 0.30 | -0.91 | 0.08 | -0.01 | 7/12/2024 | 1/21/2025 3:59:54 PM EST |
| 37.00 | 3.90 | 4.20 | % | 0 | 0 | 0.36 | -0.97 | 0.04 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 38.00 | 2.60 | 5.30 | % | 0 | 0 | 0.46 | -0.99 | 0.02 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 39.00 | 4.10 | 8.30 | % | 0 | 0 | 0.89 | -1.00 | 0.01 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 40.00 | 5.50 | 7.30 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST |