Options Chain for CENTERPOINT ENERGY INC COM (CNP) - $38.99 as of 5/5/2025 2:48:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.80 | 20.80 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 25.00 | 11.80 | 15.70 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 29.00 | 7.80 | 11.80 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 30.00 | 6.80 | 10.70 | 8.75 | 0.00 | 0.00% | 0 | 1 | 0.50 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 31.00 | 6.20 | 9.80 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 32.00 | 4.90 | 8.80 | 4.82 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.99 | 0.01 | 0.00 | 4/21/2025 | 5/5/2025 3:59:58 PM EST |
| 33.00 | 3.90 | 7.80 | % | 0 | 0 | 0.49 | 0.96 | 0.02 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 34.00 | 2.95 | 6.90 | 4.94 | 0.00 | 0.00% | 0 | 14 | 0.33 | 0.93 | 0.04 | -0.01 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 35.00 | 3.90 | 4.20 | 3.99 | 0.00 | 0.00% | 0 | 34 | 0.24 | 0.89 | 0.06 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 36.00 | 3.00 | 3.60 | 3.06 | -0.14 | -4.38% | 2 | 13 | 0.27 | 0.83 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 37.00 | 1.25 | 2.45 | 2.25 | +0.28 | +14.22% | 2 | 18 | 0.23 | 0.75 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 38.00 | 1.55 | 1.65 | 1.43 | -0.26 | -15.39% | 4 | 137 | 0.21 | 0.64 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 39.00 | 0.95 | 1.05 | 0.90 | 0.00 | 0.00% | 16 | 10 | 0.19 | 0.49 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 40.00 | 0.50 | 0.60 | 0.50 | -0.10 | -16.67% | 2 | 41 | 0.18 | 0.33 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 41.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 62 | 0.17 | 0.20 | 0.11 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 42.00 | 0.05 | 0.15 | 0.16 | -0.18 | -52.95% | 5 | 58 | 0.16 | 0.10 | 0.07 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 43.00 | 0.00 | 0.70 | % | 0 | 0 | 0.38 | 0.06 | 0.04 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 44.00 | 0.00 | 1.35 | 0.57 | 0.00 | 0.00% | 0 | 8 | 0.57 | 0.03 | 0.02 | 0.00 | 4/25/2025 | 5/5/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 0.61 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 46.00 | 0.00 | 1.35 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.20 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.25 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.25 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 31.00 | 0.00 | 0.25 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 32.00 | 0.00 | 0.45 | % | 0 | 0 | 0.43 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 33.00 | 0.00 | 0.30 | % | 0 | 0 | 0.33 | -0.04 | 0.02 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 34.00 | 0.05 | 1.65 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.07 | 0.04 | -0.01 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 35.00 | 0.15 | 0.25 | 0.65 | 0.00 | 0.00% | 0 | 19 | 0.25 | -0.11 | 0.06 | -0.01 | 4/22/2025 | 5/5/2025 3:59:58 PM EST |
| 36.00 | 0.25 | 0.35 | 0.54 | 0.00 | 0.00% | 0 | 316 | 0.24 | -0.17 | 0.08 | -0.01 | 4/25/2025 | 5/5/2025 3:59:58 PM EST |
| 37.00 | 0.40 | 0.50 | 0.45 | 0.00 | 0.00% | 2 | 41 | 0.22 | -0.25 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 38.00 | 0.65 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 26 | 0.20 | -0.36 | 0.14 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 39.00 | 1.05 | 1.20 | 1.15 | 0.00 | 0.00% | 4 | 270 | 0.19 | -0.51 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 40.00 | 1.60 | 1.80 | % | 0 | 0 | 0.18 | -0.67 | 0.15 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 41.00 | 0.55 | 2.55 | 2.60 | 0.00 | 0.00% | 0 | 30 | 0.20 | -0.80 | 0.11 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 42.00 | 1.45 | 5.40 | % | 0 | 0 | 0.50 | -0.90 | 0.07 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 43.00 | 2.65 | 6.40 | % | 0 | 0 | 0.80 | -0.94 | 0.04 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 44.00 | 3.40 | 7.40 | % | 0 | 0 | 0.61 | -0.97 | 0.02 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 45.00 | 4.40 | 8.40 | % | 0 | 0 | 0.45 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 46.00 | 5.40 | 9.40 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |