Options Chain for CENTERPOINT ENERGY INC COM (CNP) - $37.11 as of 5/30/2025 5:15:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.20 | 19.30 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 25.00 | 10.20 | 14.30 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 29.00 | 6.20 | 10.30 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 30.00 | 5.20 | 9.30 | 8.75 | 0.00 | 0.00% | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:55 PM EST |
| 31.00 | 4.30 | 8.30 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 32.00 | 4.00 | 6.80 | 4.82 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.99 | 0.01 | 0.00 | 4/21/2025 | 5/30/2025 3:59:55 PM EST |
| 33.00 | 2.25 | 6.30 | % | 0 | 0 | 1.12 | 0.98 | 0.02 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 34.00 | 1.30 | 5.20 | 3.72 | 0.00 | 0.00% | 0 | 15 | 0.90 | 0.93 | 0.05 | -0.01 | 5/23/2025 | 5/30/2025 3:59:55 PM EST |
| 35.00 | 2.00 | 2.80 | 3.00 | 0.00 | 0.00% | 0 | 46 | 0.55 | 0.89 | 0.09 | -0.01 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 36.00 | 1.15 | 2.10 | 1.45 | -0.29 | -16.67% | 3 | 15 | 0.65 | 0.76 | 0.16 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 37.00 | 0.85 | 1.00 | 0.93 | -0.01 | -1.07% | 2 | 127 | 0.21 | 0.58 | 0.22 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 38.00 | 0.30 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 617 | 0.19 | 0.35 | 0.23 | -0.02 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 39.00 | 0.00 | 0.20 | 0.20 | +0.07 | +53.85% | 4 | 241 | 0.17 | 0.16 | 0.15 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 40.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 93 | 0.24 | 0.06 | 0.07 | 0.00 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 41.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 77 | 0.28 | 0.01 | 0.02 | 0.00 | 5/9/2025 | 5/30/2025 3:59:55 PM EST |
| 42.00 | 0.00 | 0.20 | 0.36 | 0.00 | 0.00% | 0 | 72 | 0.40 | 0.00 | 0.01 | 0.00 | 5/14/2025 | 5/30/2025 3:59:55 PM EST |
| 43.00 | 0.00 | 1.35 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 44.00 | 0.00 | 2.15 | 0.57 | 0.00 | 0.00% | 0 | 8 | 1.23 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 2.05 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 46.00 | 0.00 | 0.25 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 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 | 0.30 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.10 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 31.00 | 0.00 | 0.30 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 32.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.01 | 0.01 | 0.00 | 5/14/2025 | 5/30/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 0.15 | % | 0 | 0 | 0.40 | -0.02 | 0.02 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 34.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 97 | 0.26 | -0.07 | 0.05 | -0.01 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 35.00 | 0.05 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 57 | 0.20 | -0.11 | 0.09 | -0.01 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 36.00 | 0.20 | 0.35 | 0.27 | -0.08 | -22.86% | 1 | 440 | 0.20 | -0.24 | 0.16 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 37.00 | 0.45 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 170 | 0.19 | -0.42 | 0.22 | -0.02 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 38.00 | 0.70 | 1.50 | 0.92 | 0.00 | 0.00% | 0 | 356 | 0.77 | -0.65 | 0.23 | -0.02 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 39.00 | 0.80 | 3.00 | 2.09 | 0.00 | 0.00% | 0 | 280 | 0.82 | -0.84 | 0.15 | -0.01 | 5/23/2025 | 5/30/2025 3:59:55 PM EST |
| 40.00 | 1.75 | 3.80 | 2.99 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.94 | 0.07 | 0.00 | 5/23/2025 | 5/30/2025 3:59:55 PM EST |
| 41.00 | 1.90 | 5.90 | 3.00 | 0.00 | 0.00% | 0 | 12 | 1.02 | -0.99 | 0.02 | 0.00 | 5/8/2025 | 5/30/2025 3:59:55 PM EST |
| 42.00 | 2.75 | 6.90 | % | 0 | 0 | 1.10 | -1.00 | 0.01 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 43.00 | 3.80 | 7.90 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 44.00 | 4.80 | 8.90 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 45.00 | 5.80 | 9.90 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 46.00 | 6.80 | 10.90 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |