Options Chain for CENTERPOINT ENERGY INC COM (CNP) - $37.57 as of 5/27/2025 2:54:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 6.80 | 10.90 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 30.00 | 5.90 | 9.90 | % | 0 | 0 | 1.01 | 0.99 | 0.01 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 31.00 | 5.00 | 8.90 | % | 0 | 0 | 0.92 | 0.98 | 0.01 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 32.00 | 4.80 | 7.30 | % | 0 | 0 | 0.71 | 0.97 | 0.02 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 33.00 | 3.80 | 6.90 | % | 0 | 0 | 0.76 | 0.92 | 0.04 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 34.00 | 4.10 | 4.80 | % | 0 | 0 | 0.45 | 0.89 | 0.06 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 35.00 | 3.20 | 3.40 | 3.10 | 0.00 | 0.00% | 0 | 7 | 0.33 | 0.83 | 0.08 | -0.01 | 5/16/2025 | 5/27/2025 1:59:06 PM EST |
| 36.00 | 2.40 | 2.55 | 2.40 | +0.29 | +13.75% | 1 | 10 | 0.27 | 0.75 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 37.00 | 1.70 | 1.80 | 1.70 | +0.21 | +14.10% | 1 | 33 | 0.23 | 0.64 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 38.00 | 1.05 | 1.20 | 1.00 | 0.00 | 0.00% | 0 | 60 | 0.20 | 0.51 | 0.15 | -0.01 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 39.00 | 0.65 | 0.70 | 0.65 | 0.00 | 0.00% | 3 | 3,169 | 0.19 | 0.36 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 40.00 | 0.30 | 0.40 | 0.31 | +0.26 | +520.00% | 2 | 95 | 0.18 | 0.23 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 41.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.18 | 0.14 | 0.08 | -0.01 | 5/20/2025 | 5/27/2025 1:59:06 PM EST |
| 42.00 | 0.00 | 0.15 | % | 0 | 0 | 0.25 | 0.07 | 0.05 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 43.00 | 0.00 | 0.10 | % | 0 | 0 | 0.25 | 0.04 | 0.03 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 44.00 | 0.00 | 0.50 | % | 0 | 0 | 0.40 | 0.02 | 0.02 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 45.00 | 0.00 | 0.20 | % | 0 | 0 | 0.33 | 0.01 | 0.01 | 0.00 | 5/27/2025 1:59:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 0.00 | 0.30 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 30.00 | 0.00 | 0.30 | % | 0 | 0 | 0.49 | -0.01 | 0.01 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 31.00 | 0.00 | 0.15 | % | 0 | 0 | 0.36 | -0.02 | 0.01 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 32.00 | 0.00 | 0.15 | % | 0 | 0 | 0.40 | -0.03 | 0.02 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 33.00 | 0.10 | 0.20 | % | 0 | 0 | 0.28 | -0.08 | 0.04 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 34.00 | 0.15 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.11 | 0.06 | -0.01 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 35.00 | 0.30 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 41 | 0.24 | -0.17 | 0.08 | -0.01 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 36.00 | 0.45 | 0.50 | % | 0 | 0 | 0.22 | -0.25 | 0.10 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 37.00 | 0.70 | 0.75 | 1.24 | 0.00 | 0.00% | 0 | 15 | 0.20 | -0.36 | 0.13 | -0.01 | 5/22/2025 | 5/27/2025 1:59:06 PM EST |
| 38.00 | 1.05 | 1.20 | 1.25 | 0.00 | 0.00% | 0 | 2 | 0.20 | -0.49 | 0.15 | -0.01 | 5/19/2025 | 5/27/2025 1:59:06 PM EST |
| 39.00 | 1.60 | 1.75 | % | 0 | 0 | 0.18 | -0.64 | 0.14 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 40.00 | 1.85 | 2.70 | % | 0 | 0 | 0.27 | -0.77 | 0.12 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 41.00 | 2.70 | 5.40 | % | 0 | 0 | 0.61 | -0.86 | 0.08 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 42.00 | 2.40 | 6.30 | % | 0 | 0 | 0.65 | -0.93 | 0.05 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 43.00 | 4.30 | 6.60 | % | 0 | 0 | 0.56 | -0.96 | 0.03 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 44.00 | 4.50 | 8.40 | % | 0 | 0 | 0.77 | -0.98 | 0.02 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 45.00 | 5.40 | 9.30 | % | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:59:06 PM EST |