Options Chain for CENTERPOINT ENERGY INC COM (CNP) - $35.67 as of 3/28/2025 2:41:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 19.00 | 23.70 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 20.00 | 14.00 | 18.80 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 21.00 | 13.00 | 17.80 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 22.00 | 12.40 | 16.30 | 10.40 | 0.00 | 0.00% | 0 | 11 | 1.10 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 3/28/2025 3:59:46 PM EST |
| 23.00 | 11.10 | 15.40 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 24.00 | 10.00 | 14.70 | 5.40 | 0.00 | 0.00% | 0 | 6 | 1.44 | 0.99 | 0.00 | 0.00 | 11/4/2024 | 3/28/2025 3:59:46 PM EST |
| 25.00 | 9.10 | 13.90 | % | 0 | 0 | 1.37 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 26.00 | 8.40 | 11.50 | 6.20 | 0.00 | 0.00% | 0 | 15 | 0.69 | 0.99 | 0.00 | 0.00 | 12/18/2024 | 3/28/2025 3:59:46 PM EST |
| 27.00 | 7.50 | 11.20 | 3.40 | 0.00 | 0.00% | 0 | 13 | 0.63 | 0.99 | 0.00 | 0.00 | 11/8/2024 | 3/28/2025 3:59:46 PM EST |
| 28.00 | 6.60 | 10.30 | 8.10 | +0.10 | +1.25% | 1 | 11 | 0.56 | 0.99 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 29.00 | 6.90 | 7.90 | 4.92 | 0.00 | 0.00% | 0 | 494 | 0.50 | 0.99 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:46 PM EST |
| 30.00 | 4.70 | 8.30 | 5.94 | 0.00 | 0.00% | 0 | 87 | 0.44 | 0.98 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:46 PM EST |
| 31.00 | 5.40 | 5.70 | 5.05 | 0.00 | 0.00% | 0 | 821 | 0.36 | 0.95 | 0.03 | 0.00 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 32.00 | 4.50 | 4.70 | 3.80 | 0.00 | 0.00% | 0 | 480 | 0.31 | 0.91 | 0.04 | -0.01 | 3/26/2025 | 3/28/2025 3:59:46 PM EST |
| 33.00 | 2.30 | 3.80 | 3.20 | 0.00 | 0.00% | 0 | 571 | 0.33 | 0.86 | 0.06 | -0.01 | 3/24/2025 | 3/28/2025 3:59:46 PM EST |
| 34.00 | 2.70 | 2.90 | 2.19 | 0.00 | 0.00% | 0 | 757 | 0.25 | 0.79 | 0.09 | -0.01 | 3/26/2025 | 3/28/2025 3:59:46 PM EST |
| 35.00 | 1.95 | 3.10 | 1.62 | 0.00 | 0.00% | 0 | 425 | 0.36 | 0.69 | 0.11 | -0.01 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 36.00 | 1.30 | 1.45 | 1.40 | +0.35 | +33.34% | 33 | 3,170 | 0.22 | 0.57 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 37.00 | 0.75 | 0.90 | 0.75 | +0.25 | +50.00% | 3 | 42 | 0.21 | 0.42 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 38.00 | 0.40 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 56 | 0.20 | 0.28 | 0.13 | -0.01 | 3/25/2025 | 3/28/2025 3:59:46 PM EST |
| 39.00 | 0.15 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 19 | 0.19 | 0.16 | 0.10 | -0.01 | 3/20/2025 | 3/28/2025 3:59:46 PM EST |
| 40.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.25 | 0.09 | 0.07 | 0.00 | 3/18/2025 | 3/28/2025 3:59:46 PM EST |
| 41.00 | 0.00 | 2.15 | % | 0 | 0 | 0.55 | 0.05 | 0.04 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 42.00 | 0.00 | 2.15 | % | 0 | 0 | 0.40 | 0.02 | 0.02 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 43.00 | 0.00 | 2.15 | % | 0 | 0 | 0.48 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:46 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 | 0.15 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 20.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.94 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 3/28/2025 3:59:46 PM EST |
| 21.00 | 0.00 | 2.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 22.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/28/2025 3:59:46 PM EST |
| 23.00 | 0.00 | 2.15 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 24.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.73 | -0.01 | 0.00 | 0.00 | 12/31/2024 | 3/28/2025 3:59:46 PM EST |
| 25.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 19 | 0.67 | -0.01 | 0.00 | 0.00 | 12/31/2024 | 3/28/2025 3:59:46 PM EST |
| 26.00 | 0.00 | 2.15 | 0.65 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.01 | 0.00 | 0.00 | 10/9/2024 | 3/28/2025 3:59:46 PM EST |
| 27.00 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.56 | -0.01 | 0.00 | 0.00 | 12/31/2024 | 3/28/2025 3:59:46 PM EST |
| 28.00 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 9 | 0.50 | -0.01 | 0.00 | 0.00 | 1/14/2025 | 3/28/2025 3:59:46 PM EST |
| 29.00 | 0.00 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 82 | 0.58 | -0.01 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:46 PM EST |
| 30.00 | 0.00 | 2.20 | 0.15 | 0.00 | 0.00% | 0 | 111 | 0.52 | -0.02 | 0.01 | 0.00 | 3/18/2025 | 3/28/2025 3:59:46 PM EST |
| 31.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 202 | 0.32 | -0.05 | 0.03 | 0.00 | 3/26/2025 | 3/28/2025 3:59:46 PM EST |
| 32.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 234 | 0.27 | -0.09 | 0.04 | -0.01 | 3/21/2025 | 3/28/2025 3:59:46 PM EST |
| 33.00 | 0.15 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 113 | 0.25 | -0.14 | 0.06 | -0.01 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 34.00 | 0.30 | 0.45 | 0.35 | -0.07 | -16.67% | 2 | 207 | 0.24 | -0.21 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 35.00 | 0.55 | 0.65 | 0.59 | -0.21 | -26.25% | 2 | 1,656 | 0.22 | -0.31 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 36.00 | 0.90 | 1.05 | 1.03 | -0.23 | -18.26% | 2 | 69 | 0.21 | -0.43 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 37.00 | 1.40 | 2.50 | % | 0 | 0 | 0.21 | -0.58 | 0.15 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 38.00 | 2.05 | 2.20 | 7.00 | 0.00 | 0.00% | 0 | 0 | 0.21 | -0.72 | 0.13 | -0.01 | 11/18/2024 | 3/28/2025 3:59:46 PM EST |
| 39.00 | 1.00 | 4.90 | % | 0 | 0 | 0.40 | -0.84 | 0.10 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 40.00 | 1.85 | 5.60 | % | 0 | 0 | 0.68 | -0.91 | 0.07 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 41.00 | 3.70 | 6.80 | % | 0 | 0 | 0.64 | -0.95 | 0.04 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 42.00 | 3.80 | 7.80 | % | 0 | 0 | 0.76 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 43.00 | 4.40 | 9.00 | % | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:46 PM EST |