Options Chain for CENTERPOINT ENERGY INC COM (CNP) - $27.76 as of 9/6/2024 3:34:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 6.30 | 10.40 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 20.00 | 5.30 | 9.40 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 21.00 | 4.30 | 8.40 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 22.00 | 3.40 | 7.50 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 23.00 | 2.35 | 6.50 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 24.00 | 1.35 | 5.50 | 2.40 | 0.00 | 0.00% | 0 | 7 | 1.81 | 1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:45 PM EST |
| 25.00 | 0.30 | 4.20 | 1.85 | 0.00 | 0.00% | 0 | 261 | 1.42 | 0.98 | 0.04 | -0.01 | 8/23/2024 | 9/6/2024 3:59:45 PM EST |
| 26.00 | 1.30 | 2.35 | 1.55 | +0.20 | +14.82% | 7 | 183 | 0.30 | 0.87 | 0.17 | -0.01 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 27.00 | 0.55 | 0.65 | 0.60 | -0.35 | -36.85% | 28 | 242 | 0.19 | 0.63 | 0.35 | -0.02 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 28.00 | 0.10 | 0.20 | 0.20 | -0.13 | -39.40% | 12 | 404 | 0.18 | 0.26 | 0.33 | -0.01 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 29.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 172 | 0.27 | 0.05 | 0.11 | 0.00 | 9/4/2024 | 9/6/2024 3:59:45 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 500 | 0.37 | 0.00 | 0.01 | 0.00 | 8/22/2024 | 9/6/2024 3:59:45 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2,175 | 0.46 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:45 PM EST |
| 32.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 47 | 1.12 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 3:59:45 PM EST |
| 33.00 | 0.00 | 0.15 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 34.00 | 0.00 | 0.70 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 36.00 | 0.00 | 0.65 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 37.00 | 0.00 | 0.65 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 40.00 | 0.00 | 0.30 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.05 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 21.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 45 | 0.86 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:45 PM EST |
| 22.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 87 | 0.73 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:45 PM EST |
| 23.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 9 | 0.61 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:45 PM EST |
| 24.00 | 0.00 | 0.30 | 0.02 | -0.03 | -60.00% | 1 | 271 | 0.68 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 25.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 62 | 0.37 | -0.02 | 0.04 | -0.01 | 9/3/2024 | 9/6/2024 3:59:45 PM EST |
| 26.00 | 0.05 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 106 | 0.24 | -0.13 | 0.17 | -0.01 | 9/5/2024 | 9/6/2024 3:59:45 PM EST |
| 27.00 | 0.25 | 0.35 | 0.27 | +0.09 | +50.00% | 5 | 395 | 0.21 | -0.37 | 0.35 | -0.02 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 28.00 | 0.80 | 0.90 | 0.85 | -0.35 | -29.17% | 4 | 225 | 0.19 | -0.74 | 0.33 | -0.01 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 29.00 | 0.10 | 3.70 | 1.32 | -0.68 | -34.00% | 1 | 151 | 0.84 | -0.95 | 0.11 | 0.00 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 30.00 | 0.90 | 4.50 | 3.70 | 0.00 | 0.00% | 0 | 7 | 1.33 | -1.00 | 0.01 | 0.00 | 8/8/2024 | 9/6/2024 3:59:45 PM EST |
| 31.00 | 1.85 | 5.70 | 5.30 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:45 PM EST |
| 32.00 | 2.85 | 6.70 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 33.00 | 3.80 | 7.50 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 34.00 | 4.60 | 8.70 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 35.00 | 5.60 | 9.70 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 36.00 | 6.60 | 10.70 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 37.00 | 7.60 | 11.70 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 40.00 | 10.60 | 14.80 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST |