Options Chain for CENTERPOINT ENERGY INC COM (CNP) - $37.84 as of 7/25/2025 12:34:24 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 | 16.90 | 19.00 | 17.95 | % | 0.90 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 24.00 | 12.80 | 15.20 | 14.00 | % | 0.58 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 25.00 | 11.80 | 14.20 | 13.00 | 12.42 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 7/25/2025 11:59:08 AM EST |
| 26.00 | 10.80 | 13.20 | 12.00 | % | 0.46 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 27.00 | 10.10 | 12.40 | 11.25 | % | 0.42 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 28.00 | 9.30 | 10.80 | 10.05 | 6.38 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.18 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 7/25/2025 11:59:08 AM EST |
| 29.00 | 8.30 | 9.80 | 9.05 | 8.83 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.08 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 7/25/2025 11:59:08 AM EST |
| 30.00 | 7.30 | 8.80 | 8.05 | 6.40 | 0.00 | 0.00% | 0.27 | 0 | 18 | 0.98 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/25/2025 11:59:08 AM EST |
| 31.00 | 6.30 | 7.80 | 7.05 | 6.30 | 0.00 | 0.00% | 0.23 | 0 | 23 | 0.88 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 7/25/2025 11:59:08 AM EST |
| 32.00 | 5.30 | 6.80 | 6.05 | 5.40 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.79 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:08 AM EST |
| 33.00 | 5.00 | 5.70 | 5.35 | 4.50 | 0.00 | 0.00% | 0.16 | 0 | 49 | 0.65 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:08 AM EST |
| 34.00 | 4.10 | 4.30 | 4.20 | 4.03 | -0.07 | -1.71% | 0.12 | 2 | 289 | 0.42 | 0.99 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 35.00 | 3.10 | 3.30 | 3.20 | 3.30 | +0.50 | +17.86% | 0.09 | 3 | 99 | 0.39 | 0.96 | 0.04 | -0.01 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 36.00 | 2.20 | 2.35 | 2.28 | 1.60 | 0.00 | 0.00% | 0.06 | 0 | 380 | 0.24 | 0.89 | 0.10 | -0.01 | 7/23/2025 | 7/25/2025 11:59:08 AM EST |
| 37.00 | 1.10 | 1.50 | 1.30 | 1.43 | +0.23 | +19.17% | 0.04 | 3 | 881 | 0.22 | 0.75 | 0.17 | -0.02 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 38.00 | 0.70 | 0.80 | 0.75 | 0.80 | +0.08 | +11.12% | 0.02 | 18 | 708 | 0.20 | 0.55 | 0.23 | -0.02 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 39.00 | 0.30 | 0.35 | 0.33 | 0.36 | -0.04 | -10.00% | 0.01 | 9 | 765 | 0.19 | 0.32 | 0.21 | -0.02 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 40.00 | 0.10 | 0.15 | 0.13 | 0.16 | +0.01 | +6.67% | 0.00 | 4 | 266 | 0.19 | 0.16 | 0.14 | -0.01 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 41.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.18 | -78.27% | 0.00 | 27 | 35 | 0.26 | 0.07 | 0.07 | -0.01 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.56 | 0.02 | 0.03 | 0.00 | 6/17/2025 | 7/25/2025 11:59:08 AM EST |
| 43.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2,500 | 0.42 | 0.01 | 0.01 | 0.00 | 7/17/2025 | 7/25/2025 11:59:08 AM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 7/25/2025 11:59:08 AM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 46.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 24.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 7/25/2025 11:59:08 AM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 27.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 28.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 29.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.73 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/25/2025 11:59:08 AM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.66 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:59:08 AM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.94 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/25/2025 11:59:08 AM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.84 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/25/2025 11:59:08 AM EST |
| 33.00 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.41 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:08 AM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.40 | -0.01 | 0.01 | -0.01 | 7/22/2025 | 7/25/2025 11:59:08 AM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.30 | -0.04 | 0.04 | -0.01 | 7/23/2025 | 7/25/2025 11:59:08 AM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 290 | 0.25 | -0.11 | 0.10 | -0.01 | 7/23/2025 | 7/25/2025 11:59:08 AM EST |
| 37.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.20 | -40.00% | 0.01 | 71 | 218 | 0.20 | -0.25 | 0.17 | -0.02 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 38.00 | 0.55 | 0.65 | 0.60 | 0.87 | 0.00 | 0.00% | 0.02 | 0 | 245 | 0.18 | -0.45 | 0.23 | -0.02 | 7/24/2025 | 7/25/2025 11:59:08 AM EST |
| 39.00 | 1.15 | 1.30 | 1.23 | 1.42 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.21 | -0.68 | 0.21 | -0.02 | 7/24/2025 | 7/25/2025 11:59:08 AM EST |
| 40.00 | 1.95 | 2.10 | 2.03 | 3.95 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.22 | -0.84 | 0.14 | -0.01 | 7/14/2025 | 7/25/2025 11:59:08 AM EST |
| 41.00 | 2.50 | 3.70 | 3.10 | 3.36 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.52 | -0.93 | 0.07 | -0.01 | 5/8/2025 | 7/25/2025 11:59:08 AM EST |
| 42.00 | 3.50 | 4.70 | 4.10 | % | 0.10 | 0 | 0 | 0.60 | -0.98 | 0.03 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 43.00 | 4.50 | 5.70 | 5.10 | % | 0.12 | 0 | 0 | 0.67 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 44.00 | 5.40 | 6.80 | 6.10 | % | 0.14 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 45.00 | 6.30 | 7.80 | 7.05 | % | 0.16 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 46.00 | 7.40 | 8.80 | 8.10 | 10.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:59:08 AM EST |