Options Chain for CENTERPOINT ENERGY INC COM (CNP) - $35.56 as of 6/20/2025 3:24:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.00 | 17.90 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:08 PM EST | |||
| 24.00 | 10.00 | 14.00 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:08 PM EST | |||
| 25.00 | 9.00 | 13.00 | 12.42 | 0.00 | 0.00% | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 6/20/2025 4:00:08 PM EST |
| 26.00 | 8.10 | 12.00 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:08 PM EST | |||
| 27.00 | 7.10 | 11.00 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:08 PM EST | |||
| 28.00 | 6.10 | 10.10 | 6.38 | 0.00 | 0.00% | 0 | 2 | 1.13 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 6/20/2025 4:00:08 PM EST |
| 29.00 | 5.10 | 9.10 | 8.83 | 0.00 | 0.00% | 0 | 4 | 1.04 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 6/20/2025 4:00:08 PM EST |
| 30.00 | 4.30 | 8.00 | 7.28 | 0.00 | 0.00% | 0 | 28 | 0.93 | 1.00 | 0.02 | 0.00 | 5/12/2025 | 6/20/2025 4:00:08 PM EST |
| 31.00 | 3.30 | 7.20 | 6.30 | 0.00 | 0.00% | 0 | 23 | 0.89 | 0.97 | 0.05 | 0.00 | 4/21/2025 | 6/20/2025 4:00:08 PM EST |
| 32.00 | 3.80 | 4.60 | 5.24 | 0.00 | 0.00% | 0 | 13 | 0.46 | 0.92 | 0.07 | 0.00 | 5/13/2025 | 6/20/2025 4:00:08 PM EST |
| 33.00 | 1.45 | 4.00 | 3.90 | 0.00 | 0.00% | 0 | 88 | 0.47 | 0.84 | 0.09 | -0.01 | 6/11/2025 | 6/20/2025 4:00:08 PM EST |
| 34.00 | 2.30 | 3.90 | 3.69 | 0.00 | 0.00% | 0 | 313 | 0.37 | 0.74 | 0.11 | -0.01 | 6/5/2025 | 6/20/2025 4:00:08 PM EST |
| 35.00 | 1.60 | 2.45 | 1.80 | 0.00 | 0.00% | 0 | 122 | 0.29 | 0.62 | 0.13 | -0.01 | 6/17/2025 | 6/20/2025 4:00:08 PM EST |
| 36.00 | 1.00 | 1.95 | 1.21 | 0.00 | 0.00% | 0 | 330 | 0.28 | 0.49 | 0.13 | -0.01 | 6/18/2025 | 6/20/2025 4:00:08 PM EST |
| 37.00 | 0.65 | 0.80 | 0.90 | +0.17 | +23.29% | 500 | 322 | 0.22 | 0.36 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 4:00:08 PM EST |
| 38.00 | 0.00 | 0.55 | 0.40 | -0.08 | -16.67% | 2 | 445 | 0.25 | 0.25 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 4:00:08 PM EST |
| 39.00 | 0.20 | 0.50 | 0.22 | 0.00 | 0.00% | 0 | 536 | 0.24 | 0.16 | 0.08 | -0.01 | 6/18/2025 | 6/20/2025 4:00:08 PM EST |
| 40.00 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 225 | 0.21 | 0.10 | 0.05 | 0.00 | 6/11/2025 | 6/20/2025 4:00:08 PM EST |
| 41.00 | 0.10 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 7 | 0.26 | 0.06 | 0.03 | 0.00 | 5/15/2025 | 6/20/2025 4:00:08 PM EST |
| 42.00 | 0.00 | 0.70 | 0.09 | 0.00 | 0.00% | 0 | 12 | 0.47 | 0.03 | 0.02 | 0.00 | 6/17/2025 | 6/20/2025 4:00:08 PM EST |
| 43.00 | 0.00 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 2,500 | 0.51 | 0.01 | 0.01 | 0.00 | 5/6/2025 | 6/20/2025 4:00:08 PM EST |
| 44.00 | 0.00 | 0.90 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.01 | 0.01 | 0.00 | 4/23/2025 | 6/20/2025 4:00:08 PM EST |
| 45.00 | 0.00 | 0.70 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:08 PM EST | |||
| 46.00 | 0.00 | 2.15 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:08 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 | 2.15 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:08 PM EST | |||
| 24.00 | 0.00 | 2.15 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:08 PM EST | |||
| 25.00 | 0.00 | 2.15 | 0.38 | 0.00 | 0.00% | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 6/20/2025 4:00:08 PM EST |
| 26.00 | 0.00 | 2.15 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:08 PM EST | |||
| 27.00 | 0.00 | 2.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:08 PM EST | |||
| 28.00 | 0.00 | 2.20 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:08 PM EST | |||
| 29.00 | 0.00 | 2.20 | 0.13 | 0.00 | 0.00% | 0 | 11 | 0.96 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/20/2025 4:00:08 PM EST |
| 30.00 | 0.00 | 0.70 | 0.08 | 0.00 | 0.00% | 0 | 36 | 0.51 | 0.00 | 0.02 | 0.00 | 6/17/2025 | 6/20/2025 4:00:08 PM EST |
| 31.00 | 0.10 | 2.20 | 0.19 | 0.00 | 0.00% | 0 | 27 | 0.52 | -0.03 | 0.05 | 0.00 | 6/2/2025 | 6/20/2025 4:00:08 PM EST |
| 32.00 | 0.00 | 2.30 | 0.28 | +0.08 | +40.00% | 1 | 104 | 0.73 | -0.08 | 0.07 | 0.00 | 6/20/2025 | 6/20/2025 4:00:08 PM EST |
| 33.00 | 0.00 | 1.40 | 0.40 | 0.00 | 0.00% | 0 | 64 | 0.46 | -0.16 | 0.09 | -0.01 | 6/16/2025 | 6/20/2025 4:00:08 PM EST |
| 34.00 | 0.00 | 0.75 | 0.63 | 0.00 | 0.00% | 0 | 48 | 0.33 | -0.26 | 0.11 | -0.01 | 6/17/2025 | 6/20/2025 4:00:08 PM EST |
| 35.00 | 0.70 | 1.00 | 0.85 | -0.05 | -5.56% | 16 | 185 | 0.22 | -0.38 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 4:00:08 PM EST |
| 36.00 | 0.80 | 3.50 | 1.30 | +0.05 | +4.00% | 6 | 85 | 0.37 | -0.51 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 4:00:08 PM EST |
| 37.00 | 1.05 | 3.80 | 1.45 | 0.00 | 0.00% | 0 | 199 | 0.54 | -0.64 | 0.12 | -0.01 | 6/16/2025 | 6/20/2025 4:00:08 PM EST |
| 38.00 | 1.55 | 2.90 | 2.65 | 0.00 | 0.00% | 0 | 223 | 0.26 | -0.75 | 0.10 | -0.01 | 6/18/2025 | 6/20/2025 4:00:08 PM EST |
| 39.00 | 1.45 | 4.40 | 3.05 | 0.00 | 0.00% | 0 | 35 | 0.61 | -0.84 | 0.08 | -0.01 | 6/10/2025 | 6/20/2025 4:00:08 PM EST |
| 40.00 | 2.55 | 6.20 | 3.40 | 0.00 | 0.00% | 0 | 15 | 0.61 | -0.90 | 0.05 | 0.00 | 6/6/2025 | 6/20/2025 4:00:08 PM EST |
| 41.00 | 3.10 | 6.40 | 3.36 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.94 | 0.03 | 0.00 | 5/8/2025 | 6/20/2025 4:00:08 PM EST |
| 42.00 | 4.20 | 8.20 | % | 0 | 0 | 0.71 | -0.97 | 0.02 | 0.00 | 6/20/2025 4:00:08 PM EST | |||
| 43.00 | 5.20 | 9.20 | % | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 6/20/2025 4:00:08 PM EST | |||
| 44.00 | 6.20 | 10.20 | % | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 6/20/2025 4:00:08 PM EST | |||
| 45.00 | 7.20 | 11.20 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:08 PM EST | |||
| 46.00 | 8.20 | 12.20 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:08 PM EST |