Options Chain for CINEMARK HLDGS INC COM (CNK) - $25.05 as of 12/12/2025 9:18:53 AM 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 | 9.00 | 10.90 | 9.95 | % | 0.66 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 16.00 | 8.00 | 9.90 | 8.95 | % | 0.56 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 17.00 | 7.00 | 8.90 | 7.95 | % | 0.47 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 18.00 | 6.00 | 7.80 | 6.90 | % | 0.38 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 19.00 | 5.00 | 6.80 | 5.90 | % | 0.31 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 20.00 | 4.40 | 5.60 | 5.00 | % | 0.25 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 21.00 | 3.40 | 4.60 | 4.00 | 2.60 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.80 | 0.98 | 0.03 | -0.01 | 12/8/2025 | 12/11/2025 3:59:57 PM EST |
| 22.00 | 2.30 | 3.70 | 3.00 | 0.97 | 0.00 | 0.00% | 0.14 | 0 | 110 | 1.52 | 0.93 | 0.07 | -0.02 | 12/5/2025 | 12/11/2025 3:59:57 PM EST |
| 23.00 | 1.60 | 2.75 | 2.18 | 1.70 | 0.00 | 0.00% | 0.09 | 0 | 1,050 | 1.08 | 0.84 | 0.12 | -0.03 | 12/9/2025 | 12/11/2025 3:59:57 PM EST |
| 24.00 | 0.75 | 1.90 | 1.33 | 1.45 | 0.00 | 0.00% | 0.06 | 0 | 310 | 0.95 | 0.71 | 0.17 | -0.04 | 12/10/2025 | 12/11/2025 3:59:57 PM EST |
| 25.00 | 0.35 | 1.05 | 0.70 | 0.79 | 0.00 | 0.00% | 0.03 | 0 | 1,136 | 0.49 | 0.52 | 0.20 | -0.05 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.48 | 0.33 | 0.18 | -0.04 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 718 | 0.52 | 0.18 | 0.13 | -0.03 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,329 | 0.53 | 0.09 | 0.07 | -0.02 | 12/10/2025 | 12/11/2025 3:59:57 PM EST |
| 29.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.72 | 0.03 | 0.04 | -0.01 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,000 | 1.06 | 0.01 | 0.01 | 0.00 | 12/9/2025 | 12/11/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 144 | 2.42 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/11/2025 3:59:57 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.23 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 3:59:57 PM EST |
| 33.00 | 0.00 | 0.30 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.48 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:57 PM EST |
| 34.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 66 | 2.10 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,866 | 1.54 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/11/2025 3:59:57 PM EST |
| 36.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 110 | 2.33 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 3:59:57 PM EST |
| 37.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 194 | 2.43 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/11/2025 3:59:57 PM EST |
| 38.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.53 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/11/2025 3:59:57 PM EST |
| 39.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.63 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 12/11/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,015 | 2.73 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/11/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.37 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 12/11/2025 3:59:57 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 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 7 | 3.65 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 12/11/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.72 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 1.15 | 0.58 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.67 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.15 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 5,022 | 1.35 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 471 | 0.92 | -0.02 | 0.03 | -0.01 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.55 | 0.28 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1,906 | 0.87 | -0.07 | 0.07 | -0.02 | 12/10/2025 | 12/11/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1,168 | 0.72 | -0.16 | 0.12 | -0.03 | 12/10/2025 | 12/11/2025 3:59:57 PM EST |
| 24.00 | 0.10 | 0.75 | 0.43 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1,326 | 0.62 | -0.29 | 0.17 | -0.04 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 25.00 | 0.35 | 1.05 | 0.70 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 120 | 0.52 | -0.48 | 0.20 | -0.05 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 26.00 | 0.80 | 1.95 | 1.38 | 1.60 | 0.00 | 0.00% | 0.05 | 0 | 340 | 0.68 | -0.67 | 0.18 | -0.04 | 12/10/2025 | 12/11/2025 3:59:57 PM EST |
| 27.00 | 1.75 | 2.80 | 2.28 | 2.20 | 0.00 | 0.00% | 0.08 | 0 | 1,195 | 0.90 | -0.82 | 0.13 | -0.03 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 28.00 | 2.30 | 3.70 | 3.00 | 4.34 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.66 | -0.91 | 0.07 | -0.02 | 12/3/2025 | 12/11/2025 3:59:57 PM EST |
| 29.00 | 3.50 | 4.60 | 4.05 | 2.65 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.22 | -0.97 | 0.04 | -0.01 | 12/1/2025 | 12/11/2025 3:59:57 PM EST |
| 30.00 | 4.50 | 5.60 | 5.05 | 4.00 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.37 | -0.99 | 0.01 | 0.00 | 12/1/2025 | 12/11/2025 3:59:57 PM EST |
| 31.00 | 5.40 | 6.80 | 6.10 | 1.95 | 0.00 | 0.00% | 0.20 | 0 | 91 | 2.57 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 12/11/2025 3:59:57 PM EST |
| 32.00 | 6.30 | 8.10 | 7.20 | 6.10 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.54 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 12/11/2025 3:59:57 PM EST |
| 33.00 | 7.30 | 8.80 | 8.05 | 8.10 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.66 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 12/11/2025 3:59:57 PM EST |
| 34.00 | 8.10 | 10.00 | 9.05 | 3.90 | 0.00 | 0.00% | 0.27 | 0 | 8 | 1.78 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 12/11/2025 3:59:57 PM EST |
| 35.00 | 9.10 | 11.00 | 10.05 | 4.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 12/11/2025 3:59:57 PM EST |
| 36.00 | 10.00 | 12.40 | 11.20 | 5.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 12/11/2025 3:59:57 PM EST |
| 37.00 | 10.80 | 13.50 | 12.15 | % | 0.33 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 38.00 | 11.50 | 14.70 | 13.10 | % | 0.34 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 39.00 | 12.80 | 15.50 | 14.15 | % | 0.36 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 40.00 | 13.80 | 16.50 | 15.15 | 12.10 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 12/11/2025 3:59:57 PM EST |
| 45.00 | 18.80 | 21.50 | 20.15 | % | 0.45 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST |