Options Chain for CENTERPOINT ENERGY INC COM (CNP) - $37.30 as of 7/29/2025 3:14:27 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.40 | 19.50 | 17.95 | % | 0.90 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 21.00 | 15.10 | 18.50 | 16.80 | % | 0.80 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 22.00 | 14.20 | 17.70 | 15.95 | 15.40 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:59 PM EST |
| 23.00 | 13.10 | 16.60 | 14.85 | % | 0.65 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 24.00 | 12.40 | 15.60 | 14.00 | % | 0.58 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 25.00 | 11.10 | 14.60 | 12.85 | 12.70 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 26.00 | 10.20 | 13.60 | 11.90 | % | 0.46 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 27.00 | 9.70 | 13.00 | 11.35 | % | 0.42 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 28.00 | 8.70 | 11.50 | 10.10 | % | 0.36 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 29.00 | 7.70 | 11.00 | 9.35 | % | 0.32 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 30.00 | 6.70 | 9.90 | 8.30 | % | 0.28 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 31.00 | 5.70 | 8.90 | 7.30 | % | 0.24 | 0 | 0 | 0.90 | 0.99 | 0.01 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 32.00 | 4.70 | 7.30 | 6.00 | 4.71 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.80 | 0.98 | 0.01 | 0.00 | 7/1/2025 | 7/29/2025 1:58:59 PM EST |
| 33.00 | 3.90 | 6.10 | 5.00 | 4.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.57 | 0.95 | 0.03 | 0.00 | 6/24/2025 | 7/29/2025 1:58:59 PM EST |
| 34.00 | 3.70 | 4.90 | 4.30 | 4.10 | 0.00 | 0.00% | 0.13 | 0 | 32 | 0.45 | 0.91 | 0.05 | 0.00 | 7/22/2025 | 7/29/2025 1:58:59 PM EST |
| 35.00 | 3.10 | 3.40 | 3.25 | 2.80 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.23 | 0.85 | 0.07 | -0.01 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 36.00 | 2.25 | 2.35 | 2.30 | 2.56 | +0.38 | +17.44% | 0.06 | 1 | 39 | 0.21 | 0.76 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 37.00 | 1.50 | 1.60 | 1.55 | 1.35 | -0.05 | -3.58% | 0.04 | 4 | 1,068 | 0.21 | 0.65 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 38.00 | 0.95 | 1.05 | 1.00 | 1.05 | +0.18 | +20.69% | 0.03 | 5 | 77 | 0.19 | 0.51 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 39.00 | 0.55 | 0.65 | 0.60 | 0.70 | +0.19 | +37.26% | 0.02 | 12 | 3,112 | 0.18 | 0.36 | 0.14 | -0.01 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 40.00 | 0.25 | 0.40 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 155 | 0.19 | 0.24 | 0.12 | -0.01 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 41.00 | 0.10 | 0.35 | 0.23 | % | 0.01 | 0 | 0 | 0.20 | 0.15 | 0.09 | -0.01 | 7/29/2025 1:58:59 PM EST | |||
| 42.00 | 0.05 | 0.45 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.26 | 0.08 | 0.06 | 0.00 | 7/25/2025 | 7/29/2025 1:58:59 PM EST |
| 43.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.10 | +200.00% | 0.00 | 2 | 1 | 0.24 | 0.04 | 0.03 | 0.00 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.45 | 0.02 | 0.02 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.25 | 0.01 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 21.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 22.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 23.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 29.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/29/2025 1:58:59 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.59 | -0.01 | 0.01 | 0.00 | 7/24/2025 | 7/29/2025 1:58:59 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.53 | -0.02 | 0.01 | 0.00 | 7/10/2025 | 7/29/2025 1:58:59 PM EST |
| 33.00 | 0.10 | 0.35 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.28 | -0.05 | 0.03 | 0.00 | 7/23/2025 | 7/29/2025 1:58:59 PM EST |
| 34.00 | 0.15 | 0.25 | 0.20 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.25 | -0.09 | 0.05 | 0.00 | 7/8/2025 | 7/29/2025 1:58:59 PM EST |
| 35.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.20 | -40.00% | 0.01 | 3 | 54 | 0.22 | -0.15 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 36.00 | 0.40 | 0.50 | 0.45 | 0.36 | -0.18 | -33.34% | 0.01 | 9 | 581 | 0.20 | -0.24 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 37.00 | 0.65 | 0.75 | 0.70 | 0.60 | -0.20 | -25.00% | 0.02 | 18 | 28 | 0.19 | -0.35 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 38.00 | 1.10 | 1.20 | 1.15 | 1.15 | +0.16 | +16.17% | 0.03 | 1 | 26 | 0.19 | -0.49 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 39.00 | 1.65 | 1.85 | 1.75 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.19 | -0.64 | 0.14 | -0.01 | 7/24/2025 | 7/29/2025 1:58:59 PM EST |
| 40.00 | 2.35 | 2.85 | 2.60 | % | 0.07 | 0 | 0 | 0.23 | -0.76 | 0.12 | -0.01 | 7/29/2025 1:58:59 PM EST | |||
| 41.00 | 2.10 | 4.10 | 3.10 | % | 0.08 | 0 | 0 | 0.38 | -0.85 | 0.09 | -0.01 | 7/29/2025 1:58:59 PM EST | |||
| 42.00 | 2.90 | 5.40 | 4.15 | % | 0.10 | 0 | 0 | 0.50 | -0.92 | 0.06 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 43.00 | 3.40 | 6.50 | 4.95 | % | 0.12 | 0 | 0 | 0.57 | -0.96 | 0.03 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 44.00 | 4.30 | 8.10 | 6.20 | % | 0.14 | 0 | 0 | 0.73 | -0.98 | 0.02 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 45.00 | 5.30 | 9.00 | 7.15 | % | 0.16 | 0 | 0 | 0.76 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:58:59 PM EST |