Options Chain for CENTERPOINT ENERGY INC COM (CNP) - $32.15 as of 2/4/2025 9:00:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.80 | 19.50 | % | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 20.00 | 10.30 | 13.20 | 12.10 | 0.00 | 0.00% | 0 | 20 | 2.26 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:51 PM EST |
| 21.00 | 9.30 | 12.90 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 22.00 | 8.30 | 12.30 | 4.80 | 0.00 | 0.00% | 0 | 8 | 2.48 | 1.00 | 0.00 | 0.00 | 8/8/2024 | 2/4/2025 3:59:51 PM EST |
| 23.00 | 7.30 | 9.70 | 6.86 | 0.00 | 0.00% | 0 | 7 | 1.40 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 2/4/2025 3:59:51 PM EST |
| 24.00 | 6.30 | 9.10 | 3.87 | 0.00 | 0.00% | 0 | 17 | 1.54 | 1.00 | 0.00 | 0.00 | 8/26/2024 | 2/4/2025 3:59:51 PM EST |
| 25.00 | 5.30 | 8.90 | 6.21 | 0.00 | 0.00% | 0 | 53 | 0.98 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 2/4/2025 3:59:51 PM EST |
| 26.00 | 4.30 | 6.70 | 6.10 | 0.00 | 0.00% | 0 | 14 | 1.01 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 2/4/2025 3:59:51 PM EST |
| 27.00 | 3.10 | 5.40 | 4.37 | 0.00 | 0.00% | 0 | 76 | 0.67 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 2/4/2025 3:59:51 PM EST |
| 28.00 | 3.40 | 4.30 | 3.58 | 0.00 | 0.00% | 0 | 809 | 0.56 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 3:59:51 PM EST |
| 29.00 | 1.45 | 3.50 | 3.50 | +0.50 | +16.67% | 1 | 2,332 | 0.52 | 0.98 | 0.06 | 0.00 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 30.00 | 1.75 | 2.40 | 2.55 | 0.00 | 0.00% | 0 | 219 | 0.38 | 0.88 | 0.12 | -0.01 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 31.00 | 1.40 | 1.50 | 1.67 | -0.11 | -6.18% | 5 | 2,251 | 0.30 | 0.72 | 0.17 | -0.02 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 32.00 | 0.30 | 0.85 | 0.93 | -0.28 | -23.14% | 2 | 2,151 | 0.28 | 0.52 | 0.22 | -0.02 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 33.00 | 0.30 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 722 | 0.27 | 0.31 | 0.20 | -0.02 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 34.00 | 0.10 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 4,127 | 0.27 | 0.16 | 0.14 | -0.01 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 35.00 | 0.05 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 1,952 | 0.29 | 0.07 | 0.08 | -0.01 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 36.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 6 | 0.73 | 0.02 | 0.03 | 0.00 | 1/30/2025 | 2/4/2025 3:59:51 PM EST |
| 37.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.01 | 0.01 | 0.00 | 12/23/2024 | 2/4/2025 3:59:51 PM EST |
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 72 | 0.99 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 2/4/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 146 | 0.62 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 2/4/2025 3:59:51 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 | 1.68 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 2/4/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 21.00 | 0.00 | 0.05 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 10 | 1.02 | 0.00 | 0.00 | 0.00 | 7/15/2024 | 2/4/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.05 | 0.50 | 0.00 | 0.00% | 0 | 171 | 0.92 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 2/4/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 309 | 0.82 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 44 | 0.72 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 2/4/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 57 | 1.13 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 2/4/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 693 | 1.00 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.70 | 0.13 | 0.00 | 0.00% | 0 | 324 | 0.84 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 250 | 0.36 | -0.02 | 0.06 | 0.00 | 1/24/2025 | 2/4/2025 3:59:51 PM EST |
| 30.00 | 0.10 | 0.20 | 0.13 | -0.07 | -35.00% | 60 | 372 | 0.29 | -0.12 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 31.00 | 0.30 | 0.40 | 0.30 | +0.05 | +20.00% | 1 | 188 | 0.28 | -0.28 | 0.17 | -0.02 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 32.00 | 0.70 | 1.05 | 0.70 | -0.10 | -12.50% | 1 | 1,912 | 0.26 | -0.48 | 0.22 | -0.02 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 33.00 | 1.30 | 1.70 | 1.17 | 0.00 | 0.00% | 0 | 68 | 0.36 | -0.69 | 0.20 | -0.02 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 34.00 | 0.40 | 3.10 | 1.90 | 0.00 | 0.00% | 0 | 11 | 0.45 | -0.84 | 0.14 | -0.01 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 35.00 | 1.15 | 3.20 | 2.75 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.93 | 0.08 | -0.01 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 36.00 | 1.80 | 6.30 | 5.60 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.98 | 0.03 | 0.00 | 7/12/2024 | 2/4/2025 3:59:51 PM EST |
| 37.00 | 3.80 | 6.60 | % | 0 | 0 | 0.49 | -0.99 | 0.01 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 38.00 | 3.80 | 7.60 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 39.00 | 4.80 | 8.10 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 40.00 | 5.80 | 9.80 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST |