Options Chain for CINEMARK HLDGS INC COM (CNK) - $24.88 as of 2/13/2026 7:40:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.10 | 10.60 | 9.85 | % | 0.66 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 16.00 | 8.10 | 9.60 | 8.85 | % | 0.55 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 17.00 | 7.10 | 8.60 | 7.85 | % | 0.46 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 18.00 | 6.10 | 7.60 | 6.85 | % | 0.38 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 19.00 | 5.10 | 6.60 | 5.85 | % | 0.31 | 0 | 0 | 2.15 | 0.99 | 0.01 | -0.01 | 2/13/2026 4:00:11 PM EST | |||
| 20.00 | 4.20 | 5.60 | 4.90 | 5.85 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.87 | 0.97 | 0.02 | -0.02 | 2/6/2026 | 2/13/2026 4:00:11 PM EST |
| 21.00 | 3.40 | 4.70 | 4.05 | 4.23 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.70 | 0.92 | 0.05 | -0.04 | 2/3/2026 | 2/13/2026 4:00:11 PM EST |
| 22.00 | 2.70 | 3.70 | 3.20 | 3.83 | 0.00 | 0.00% | 0.15 | 0 | 24 | 1.42 | 0.86 | 0.07 | -0.05 | 2/5/2026 | 2/13/2026 4:00:11 PM EST |
| 23.00 | 1.95 | 2.75 | 2.35 | 3.20 | 0.00 | 0.00% | 0.10 | 0 | 8 | 1.18 | 0.78 | 0.10 | -0.07 | 2/12/2026 | 2/13/2026 4:00:11 PM EST |
| 24.00 | 1.40 | 1.60 | 1.50 | 1.35 | -1.05 | -43.75% | 0.06 | 5 | 16 | 0.68 | 0.67 | 0.14 | -0.07 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 25.00 | 0.85 | 1.20 | 1.03 | 1.10 | -0.13 | -10.57% | 0.04 | 20 | 569 | 0.74 | 0.52 | 0.17 | -0.07 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 26.00 | 0.20 | 0.65 | 0.43 | 0.50 | -0.35 | -41.18% | 0.02 | 1 | 949 | 0.59 | 0.36 | 0.16 | -0.07 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 27.00 | 0.20 | 0.45 | 0.33 | 0.39 | -0.06 | -13.34% | 0.01 | 30 | 58 | 0.71 | 0.24 | 0.12 | -0.06 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 28.00 | 0.10 | 0.25 | 0.18 | 0.16 | -0.04 | -20.00% | 0.01 | 5 | 38 | 0.72 | 0.16 | 0.09 | -0.05 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 29.00 | 0.05 | 0.25 | 0.15 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.81 | 0.10 | 0.06 | -0.04 | 2/12/2026 | 2/13/2026 4:00:11 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.41 | 0.04 | 0.03 | -0.02 | 2/10/2026 | 2/13/2026 4:00:11 PM EST |
| 31.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.61 | 0.02 | 0.02 | -0.01 | 1/16/2026 | 2/13/2026 4:00:11 PM EST |
| 32.00 | 0.00 | 0.60 | 0.30 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.81 | 0.01 | 0.01 | 0.00 | 1/21/2026 | 2/13/2026 4:00:11 PM EST |
| 33.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.65 | 0.01 | 0.01 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 34.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 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 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.25 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/13/2026 4:00:11 PM EST |
| 16.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 17.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.62 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/13/2026 4:00:11 PM EST |
| 18.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.41 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:11 PM EST |
| 19.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 63 | 2.05 | -0.01 | 0.01 | -0.01 | 2/3/2026 | 2/13/2026 4:00:11 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.72 | -0.03 | 0.02 | -0.02 | 1/27/2026 | 2/13/2026 4:00:11 PM EST |
| 21.00 | 0.05 | 0.45 | 0.25 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.08 | -0.08 | 0.05 | -0.04 | 2/12/2026 | 2/13/2026 4:00:11 PM EST |
| 22.00 | 0.10 | 0.45 | 0.28 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 293 | 0.93 | -0.14 | 0.07 | -0.05 | 2/9/2026 | 2/13/2026 4:00:11 PM EST |
| 23.00 | 0.20 | 0.40 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 565 | 0.75 | -0.22 | 0.10 | -0.07 | 2/12/2026 | 2/13/2026 4:00:11 PM EST |
| 24.00 | 0.45 | 0.65 | 0.55 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 72 | 0.71 | -0.33 | 0.14 | -0.07 | 2/12/2026 | 2/13/2026 4:00:11 PM EST |
| 25.00 | 0.85 | 1.15 | 1.00 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.72 | -0.48 | 0.17 | -0.07 | 2/12/2026 | 2/13/2026 4:00:11 PM EST |
| 26.00 | 1.45 | 1.85 | 1.65 | 1.20 | 0.00 | 0.00% | 0.06 | 0 | 41 | 0.68 | -0.64 | 0.16 | -0.07 | 2/10/2026 | 2/13/2026 4:00:11 PM EST |
| 27.00 | 2.15 | 2.50 | 2.33 | 1.60 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.69 | -0.76 | 0.12 | -0.06 | 2/10/2026 | 2/13/2026 4:00:11 PM EST |
| 28.00 | 2.80 | 3.70 | 3.25 | % | 0.12 | 0 | 0 | 1.24 | -0.84 | 0.09 | -0.05 | 2/13/2026 4:00:11 PM EST | |||
| 29.00 | 3.70 | 4.70 | 4.20 | % | 0.14 | 0 | 0 | 1.42 | -0.90 | 0.06 | -0.04 | 2/13/2026 4:00:11 PM EST | |||
| 30.00 | 4.60 | 5.80 | 5.20 | % | 0.17 | 0 | 0 | 1.69 | -0.96 | 0.03 | -0.02 | 2/13/2026 4:00:11 PM EST | |||
| 31.00 | 5.40 | 6.90 | 6.15 | % | 0.20 | 0 | 0 | 1.94 | -0.98 | 0.02 | -0.01 | 2/13/2026 4:00:11 PM EST | |||
| 32.00 | 6.50 | 8.00 | 7.25 | % | 0.23 | 0 | 0 | 2.19 | -0.99 | 0.01 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 33.00 | 7.50 | 9.00 | 8.25 | % | 0.25 | 0 | 0 | 2.33 | -0.99 | 0.01 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 34.00 | 8.30 | 10.00 | 9.15 | % | 0.27 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST |