Options Chain for CINEMARK HLDGS INC COM (CNK) - $26.18 as of 8/22/2025 3:35:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.00 | 13.50 | 12.25 | % | 0.82 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 18.00 | 8.00 | 10.60 | 9.30 | % | 0.52 | 0 | 0 | 1.53 | 0.99 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 19.00 | 7.10 | 9.60 | 8.35 | % | 0.44 | 0 | 0 | 1.40 | 0.99 | 0.01 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 20.00 | 6.40 | 8.30 | 7.35 | % | 0.37 | 0 | 0 | 1.17 | 0.98 | 0.01 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 21.00 | 5.40 | 7.60 | 6.50 | % | 0.31 | 0 | 0 | 1.14 | 0.94 | 0.03 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 22.00 | 4.40 | 6.50 | 5.45 | % | 0.25 | 0 | 0 | 0.99 | 0.92 | 0.04 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 23.00 | 3.50 | 4.30 | 3.90 | % | 0.17 | 0 | 0 | 0.51 | 0.87 | 0.06 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 24.00 | 2.85 | 3.20 | 3.03 | 2.80 | 0.00 | 0.00% | 0.13 | 0 | 807 | 0.31 | 0.80 | 0.08 | -0.01 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 25.00 | 2.25 | 2.45 | 2.35 | 2.17 | 0.00 | 0.00% | 0.09 | 0 | 1,008 | 0.33 | 0.72 | 0.10 | -0.01 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 26.00 | 1.40 | 1.85 | 1.63 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 39 | 0.29 | 0.61 | 0.12 | -0.01 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 1.30 | 0.65 | 1.16 | +0.16 | +16.00% | 0.02 | 9 | 21 | 0.35 | 0.49 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 28.00 | 0.40 | 0.90 | 0.65 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.28 | 0.36 | 0.12 | -0.01 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 29.00 | 0.20 | 0.60 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.28 | 0.25 | 0.11 | -0.01 | 8/14/2025 | 8/22/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.38 | 0.17 | 0.08 | -0.01 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.36 | 0.10 | 0.06 | 0.00 | 7/22/2025 | 8/22/2025 4:00:02 PM EST |
| 32.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.45 | 0.06 | 0.04 | 0.00 | 8/19/2025 | 8/22/2025 4:00:02 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 437 | 0.41 | 0.03 | 0.02 | 0.00 | 8/4/2025 | 8/22/2025 4:00:02 PM EST |
| 34.00 | 0.00 | 2.20 | 1.10 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.08 | 0.02 | 0.01 | 0.00 | 7/22/2025 | 8/22/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.12 | 0.01 | 0.01 | 0.00 | 7/22/2025 | 8/22/2025 4:00:02 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.45 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 4:00:02 PM EST |
| 37.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 38.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 39.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 1.00 | 0.50 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 18.00 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 1.62 | -0.01 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 19.00 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 1.48 | -0.01 | 0.01 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 1.90 | 0.95 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.25 | -0.02 | 0.01 | 0.00 | 8/5/2025 | 8/22/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2,501 | 0.47 | -0.06 | 0.03 | -0.01 | 8/7/2025 | 8/22/2025 4:00:02 PM EST |
| 22.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 0.62 | -0.08 | 0.04 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | -0.13 | 0.06 | -0.01 | 8/11/2025 | 8/22/2025 4:00:02 PM EST |
| 24.00 | 0.35 | 0.55 | 0.45 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.36 | -0.20 | 0.08 | -0.01 | 8/15/2025 | 8/22/2025 4:00:02 PM EST |
| 25.00 | 0.45 | 0.80 | 0.63 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.33 | -0.28 | 0.10 | -0.01 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 26.00 | 0.75 | 1.15 | 0.95 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 95 | 0.31 | -0.39 | 0.12 | -0.01 | 8/12/2025 | 8/22/2025 4:00:02 PM EST |
| 27.00 | 0.95 | 1.65 | 1.30 | 1.85 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.28 | -0.51 | 0.13 | -0.01 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 28.00 | 1.80 | 2.25 | 2.03 | 2.30 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.30 | -0.64 | 0.12 | -0.01 | 8/1/2025 | 8/22/2025 4:00:02 PM EST |
| 29.00 | 2.55 | 3.30 | 2.93 | 1.50 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.33 | -0.75 | 0.11 | -0.01 | 7/14/2025 | 8/22/2025 4:00:02 PM EST |
| 30.00 | 3.00 | 4.30 | 3.65 | 5.10 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.52 | -0.83 | 0.08 | -0.01 | 8/7/2025 | 8/22/2025 4:00:02 PM EST |
| 31.00 | 3.80 | 5.30 | 4.55 | % | 0.15 | 0 | 0 | 0.58 | -0.90 | 0.06 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 32.00 | 4.90 | 6.10 | 5.50 | % | 0.17 | 0 | 0 | 0.58 | -0.94 | 0.04 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 33.00 | 5.70 | 8.60 | 7.15 | % | 0.22 | 0 | 0 | 1.05 | -0.97 | 0.02 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 34.00 | 6.80 | 8.70 | 7.75 | % | 0.23 | 0 | 0 | 0.87 | -0.98 | 0.01 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 35.00 | 7.80 | 9.50 | 8.65 | % | 0.25 | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 36.00 | 8.90 | 11.00 | 9.95 | % | 0.28 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 37.00 | 9.70 | 12.60 | 11.15 | % | 0.30 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 38.00 | 11.10 | 12.00 | 11.55 | % | 0.30 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 39.00 | 12.00 | 13.40 | 12.70 | % | 0.33 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 40.00 | 12.80 | 14.30 | 13.55 | % | 0.34 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 45.00 | 17.70 | 20.10 | 18.90 | % | 0.42 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST |