Options Chain for CINEMARK HLDGS INC COM (CNK) - $39.53 as of 10/27/2026 8:43:59 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 | 23.40 | 26.90 | 25.15 | 14.70 | 0.00 | 0.00% | 1.68 | 0 | 1 | 2.74 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 10/27/2026 4:00:04 PM EST |
| 19.00 | 18.80 | 22.90 | 20.85 | % | 1.10 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 20.00 | 17.80 | 21.90 | 19.85 | % | 0.99 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 21.00 | 16.80 | 20.90 | 18.85 | % | 0.90 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 22.00 | 15.80 | 19.90 | 17.85 | % | 0.81 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 23.00 | 14.80 | 18.90 | 16.85 | % | 0.73 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 24.00 | 13.80 | 17.90 | 15.85 | % | 0.66 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 25.00 | 12.80 | 16.70 | 14.75 | 13.83 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/27/2026 4:00:04 PM EST |
| 26.00 | 11.90 | 15.30 | 13.60 | % | 0.52 | 0 | 0 | 1.22 | 0.99 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 27.00 | 11.50 | 14.40 | 12.95 | % | 0.48 | 0 | 0 | 1.18 | 0.99 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 28.00 | 9.90 | 12.90 | 11.40 | 9.14 | 0.00 | 0.00% | 0.41 | 0 | 5 | 0.94 | 0.99 | 0.00 | 0.00 | 10/8/2026 | 10/27/2026 4:00:04 PM EST |
| 29.00 | 9.80 | 11.60 | 10.70 | 9.11 | 0.00 | 0.00% | 0.37 | 0 | 3 | 0.69 | 0.97 | 0.01 | 0.00 | 8/20/2026 | 10/27/2026 4:00:04 PM EST |
| 30.00 | 8.80 | 10.40 | 9.60 | 6.70 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.59 | 0.96 | 0.01 | -0.01 | 8/21/2026 | 10/27/2026 4:00:04 PM EST |
| 31.00 | 7.80 | 10.40 | 9.10 | 8.55 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.88 | 0.94 | 0.02 | -0.01 | 8/24/2026 | 10/27/2026 4:00:04 PM EST |
| 32.00 | 7.00 | 8.50 | 7.75 | 3.90 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.56 | 0.92 | 0.02 | -0.01 | 10/5/2026 | 10/27/2026 4:00:04 PM EST |
| 33.00 | 5.90 | 7.90 | 6.90 | 6.50 | 0.00 | 0.00% | 0.21 | 0 | 71 | 0.61 | 0.89 | 0.03 | -0.01 | 10/16/2026 | 10/27/2026 4:00:04 PM EST |
| 34.00 | 6.00 | 6.70 | 6.35 | 5.60 | 0.00 | 0.00% | 0.19 | 0 | 31 | 0.46 | 0.85 | 0.03 | -0.01 | 10/16/2026 | 10/27/2026 4:00:04 PM EST |
| 35.00 | 4.70 | 6.90 | 5.80 | 5.10 | 0.00 | 0.00% | 0.17 | 0 | 68 | 0.70 | 0.81 | 0.04 | -0.02 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 36.00 | 4.00 | 6.10 | 5.05 | 4.90 | 0.00 | 0.00% | 0.14 | 0 | 165 | 0.46 | 0.76 | 0.05 | -0.02 | 10/22/2026 | 10/27/2026 4:00:04 PM EST |
| 37.00 | 3.50 | 5.50 | 4.50 | 4.15 | +1.95 | +88.64% | 0.12 | 2 | 203 | 0.51 | 0.70 | 0.06 | -0.02 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 38.00 | 2.75 | 4.00 | 3.38 | 3.32 | 0.00 | 0.00% | 0.09 | 0 | 84 | 0.42 | 0.64 | 0.06 | -0.02 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 39.00 | 2.50 | 4.10 | 3.30 | 1.45 | 0.00 | 0.00% | 0.08 | 0 | 40 | 0.50 | 0.58 | 0.07 | -0.02 | 10/7/2026 | 10/27/2026 4:00:04 PM EST |
| 40.00 | 1.35 | 2.70 | 2.03 | 2.40 | 0.00 | 0.00% | 0.05 | 0 | 50 | 0.36 | 0.51 | 0.07 | -0.02 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 41.00 | 1.05 | 2.75 | 1.90 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.41 | 0.44 | 0.07 | -0.02 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 42.00 | 0.55 | 2.50 | 1.53 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 158 | 0.40 | 0.38 | 0.07 | -0.02 | 10/6/2026 | 10/27/2026 4:00:04 PM EST |
| 43.00 | 0.50 | 1.70 | 1.10 | 1.36 | 0.00 | 0.00% | 0.03 | 0 | 53 | 0.38 | 0.32 | 0.06 | -0.02 | 10/23/2026 | 10/27/2026 4:00:04 PM EST |
| 44.00 | 0.10 | 1.85 | 0.98 | 0.88 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.38 | 0.27 | 0.06 | -0.02 | 10/16/2026 | 10/27/2026 4:00:04 PM EST |
| 45.00 | 0.40 | 1.20 | 0.80 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.41 | 0.23 | 0.05 | -0.02 | 10/13/2026 | 10/27/2026 4:00:04 PM EST |
| 46.00 | 0.00 | 1.20 | 0.60 | 0.50 | % | 0.01 | 4 | 0 | 0.53 | 0.18 | 0.05 | -0.02 | 10/27/2026 | 10/27/2026 4:00:04 PM EST | |
| 47.00 | 0.00 | 0.85 | 0.43 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.49 | 0.15 | 0.04 | -0.01 | 10/23/2026 | 10/27/2026 4:00:04 PM EST |
| 48.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.60 | 0.12 | 0.03 | -0.01 | 10/27/2026 4:00:04 PM EST | |||
| 49.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.63 | 0.09 | 0.03 | -0.01 | 10/27/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 1.05 | 0.53 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | 0.07 | 0.02 | -0.01 | 6/26/2026 | 10/27/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.05 | 0.02 | 0.01 | 0.00 | 10/27/2026 4:00:04 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 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 4 | 2.19 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 10/27/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 23.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 24.00 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.87 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/27/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 1.11 | -0.01 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 27.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 1.04 | -0.01 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 28.00 | 0.00 | 2.30 | 1.15 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.33 | -0.01 | 0.00 | 0.00 | 9/21/2026 | 10/27/2026 4:00:04 PM EST |
| 29.00 | 0.00 | 1.05 | 0.53 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.90 | -0.03 | 0.01 | 0.00 | 10/5/2026 | 10/27/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.65 | 0.33 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.70 | -0.04 | 0.01 | -0.01 | 9/14/2026 | 10/27/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 0.70 | 0.35 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.66 | -0.06 | 0.02 | -0.01 | 10/6/2026 | 10/27/2026 4:00:04 PM EST |
| 32.00 | 0.00 | 0.65 | 0.33 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.59 | -0.08 | 0.02 | -0.01 | 10/7/2026 | 10/27/2026 4:00:04 PM EST |
| 33.00 | 0.00 | 1.20 | 0.60 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 100 | 0.68 | -0.11 | 0.03 | -0.01 | 10/13/2026 | 10/27/2026 4:00:04 PM EST |
| 34.00 | 0.35 | 0.70 | 0.53 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.42 | -0.15 | 0.03 | -0.01 | 10/19/2026 | 10/27/2026 4:00:04 PM EST |
| 35.00 | 0.55 | 1.05 | 0.80 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.44 | -0.19 | 0.04 | -0.02 | 10/23/2026 | 10/27/2026 4:00:04 PM EST |
| 36.00 | 0.50 | 1.15 | 0.83 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.38 | -0.24 | 0.05 | -0.02 | 10/1/2026 | 10/27/2026 4:00:04 PM EST |
| 37.00 | 0.45 | 1.65 | 1.05 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.36 | -0.30 | 0.06 | -0.02 | 9/24/2026 | 10/27/2026 4:00:04 PM EST |
| 38.00 | 1.10 | 1.85 | 1.48 | 2.37 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.38 | -0.36 | 0.06 | -0.02 | 10/13/2026 | 10/27/2026 4:00:04 PM EST |
| 39.00 | 1.00 | 2.60 | 1.80 | 2.02 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.36 | -0.42 | 0.07 | -0.02 | 10/21/2026 | 10/27/2026 4:00:04 PM EST |
| 40.00 | 1.65 | 2.85 | 2.25 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.35 | -0.49 | 0.07 | -0.02 | 9/1/2026 | 10/27/2026 4:00:04 PM EST |
| 41.00 | 2.00 | 4.20 | 3.10 | 3.60 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.40 | -0.56 | 0.07 | -0.02 | 10/16/2026 | 10/27/2026 4:00:04 PM EST |
| 42.00 | 2.45 | 4.90 | 3.68 | % | 0.09 | 0 | 0 | 0.38 | -0.62 | 0.07 | -0.02 | 10/27/2026 4:00:04 PM EST | |||
| 43.00 | 3.20 | 5.70 | 4.45 | % | 0.10 | 0 | 0 | 0.37 | -0.68 | 0.06 | -0.02 | 10/27/2026 4:00:04 PM EST | |||
| 44.00 | 3.80 | 6.40 | 5.10 | % | 0.12 | 0 | 0 | 0.65 | -0.73 | 0.06 | -0.02 | 10/27/2026 4:00:04 PM EST | |||
| 45.00 | 4.70 | 7.20 | 5.95 | % | 0.13 | 0 | 0 | 0.67 | -0.77 | 0.05 | -0.02 | 10/27/2026 4:00:04 PM EST | |||
| 46.00 | 5.60 | 8.10 | 6.85 | % | 0.15 | 0 | 0 | 0.70 | -0.82 | 0.05 | -0.02 | 10/27/2026 4:00:04 PM EST | |||
| 47.00 | 6.50 | 9.60 | 8.05 | % | 0.17 | 0 | 0 | 0.83 | -0.85 | 0.04 | -0.01 | 10/27/2026 4:00:04 PM EST | |||
| 48.00 | 7.20 | 9.70 | 8.45 | % | 0.18 | 0 | 0 | 0.73 | -0.88 | 0.03 | -0.01 | 10/27/2026 4:00:04 PM EST | |||
| 49.00 | 8.40 | 11.40 | 9.90 | % | 0.20 | 0 | 0 | 0.90 | -0.91 | 0.03 | -0.01 | 10/27/2026 4:00:04 PM EST | |||
| 50.00 | 9.00 | 12.40 | 10.70 | 10.10 | 0.00 | 0.00% | 0.21 | 0 | 17 | 0.92 | -0.93 | 0.02 | -0.01 | 10/20/2026 | 10/27/2026 4:00:04 PM EST |
| 55.00 | 13.80 | 17.30 | 15.55 | % | 0.28 | 0 | 0 | 1.10 | -0.98 | 0.01 | 0.00 | 10/27/2026 4:00:04 PM EST |