Options Chain for CINEMARK HLDGS INC COM (CNK) - $29.47 as of 2/4/2025 9:00:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 15.10 | 18.00 | 22.70 | 0.00 | 0.00% | 0 | 3 | 2.06 | 1.00 | 0.00 | 0.00 | 12/5/2024 | 2/4/2025 4:00:00 PM EST |
| 14.00 | 14.90 | 18.00 | 14.50 | 0.00 | 0.00% | 0 | 4 | 2.35 | 1.00 | 0.00 | 0.00 | 8/27/2024 | 2/4/2025 4:00:00 PM EST |
| 15.00 | 12.70 | 17.00 | 14.70 | 0.00 | 0.00% | 0 | 15 | 2.23 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 4:00:00 PM EST |
| 16.00 | 12.10 | 16.00 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 17.00 | 11.20 | 15.00 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 18.00 | 10.00 | 14.00 | 6.00 | 0.00 | 0.00% | 0 | 17 | 1.85 | 1.00 | 0.00 | 0.00 | 7/29/2024 | 2/4/2025 4:00:00 PM EST |
| 19.00 | 9.20 | 13.00 | 4.60 | 0.00 | 0.00% | 0 | 4 | 1.71 | 1.00 | 0.00 | 0.00 | 7/25/2024 | 2/4/2025 4:00:00 PM EST |
| 20.00 | 7.30 | 12.00 | 11.60 | 0.00 | 0.00% | 0 | 9 | 1.04 | 0.99 | 0.00 | 0.00 | 12/18/2024 | 2/4/2025 4:00:00 PM EST |
| 21.00 | 7.40 | 11.00 | 5.70 | 0.00 | 0.00% | 0 | 3 | 0.83 | 0.99 | 0.01 | 0.00 | 8/2/2024 | 2/4/2025 4:00:00 PM EST |
| 22.00 | 6.30 | 10.00 | 8.60 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.98 | 0.01 | -0.01 | 10/31/2024 | 2/4/2025 4:00:00 PM EST |
| 23.00 | 4.70 | 9.00 | 4.60 | 0.00 | 0.00% | 0 | 4 | 0.75 | 0.95 | 0.02 | -0.01 | 8/5/2024 | 2/4/2025 4:00:00 PM EST |
| 24.00 | 4.00 | 8.30 | 4.70 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.91 | 0.03 | -0.01 | 8/6/2024 | 2/4/2025 4:00:00 PM EST |
| 25.00 | 3.50 | 5.10 | 4.61 | 0.00 | 0.00% | 0 | 73 | 0.26 | 0.87 | 0.04 | -0.01 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 26.00 | 4.00 | 4.20 | 6.00 | 0.00 | 0.00% | 0 | 18 | 0.43 | 0.82 | 0.06 | -0.02 | 10/30/2024 | 2/4/2025 4:00:00 PM EST |
| 27.00 | 3.20 | 3.50 | 3.50 | +0.40 | +12.91% | 10 | 4,025 | 0.43 | 0.76 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 28.00 | 2.60 | 2.75 | 2.65 | +0.45 | +20.46% | 1 | 104 | 0.43 | 0.68 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 29.00 | 2.00 | 2.15 | 1.90 | 0.00 | 0.00% | 0 | 339 | 0.42 | 0.59 | 0.09 | -0.02 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 30.00 | 1.50 | 1.65 | 1.53 | +0.23 | +17.70% | 3 | 289 | 0.42 | 0.50 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 31.00 | 1.05 | 1.20 | 1.14 | +0.12 | +11.77% | 1 | 108 | 0.40 | 0.41 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 32.00 | 0.75 | 0.90 | 0.65 | 0.00 | 0.00% | 0 | 89 | 0.41 | 0.32 | 0.09 | -0.02 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 33.00 | 0.50 | 0.65 | 0.43 | 0.00 | 0.00% | 0 | 174 | 0.40 | 0.25 | 0.08 | -0.02 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 34.00 | 0.30 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 40 | 0.39 | 0.19 | 0.07 | -0.01 | 1/27/2025 | 2/4/2025 4:00:00 PM EST |
| 35.00 | 0.20 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 1,510 | 0.40 | 0.14 | 0.05 | -0.01 | 1/29/2025 | 2/4/2025 4:00:00 PM EST |
| 36.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 144 | 0.40 | 0.10 | 0.04 | -0.01 | 1/24/2025 | 2/4/2025 4:00:00 PM EST |
| 37.00 | 0.00 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 39 | 0.45 | 0.07 | 0.03 | -0.01 | 1/8/2025 | 2/4/2025 4:00:00 PM EST |
| 38.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 49 | 0.72 | 0.05 | 0.02 | 0.00 | 12/27/2024 | 2/4/2025 4:00:00 PM EST |
| 39.00 | 0.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0 | 67 | 0.67 | 0.03 | 0.02 | 0.00 | 12/13/2024 | 2/4/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 71 | 0.67 | 0.02 | 0.01 | 0.00 | 1/27/2025 | 2/4/2025 4:00:00 PM EST |
| 41.00 | 0.00 | 1.10 | 1.55 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.01 | 0.01 | 0.00 | 12/6/2024 | 2/4/2025 4:00:00 PM EST |
| 42.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 4 | 0.89 | 0.01 | 0.01 | 0.00 | 12/17/2024 | 2/4/2025 4:00:00 PM EST |
| 43.00 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 5 | 0.93 | 0.01 | 0.00 | 0.00 | 12/4/2024 | 2/4/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 4 | 1.01 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 2/4/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.10 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 19.00 | 0.00 | 1.10 | 0.22 | 0.00 | 0.00% | 0 | 51 | 1.39 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 2/4/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 30 | 1.11 | -0.01 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.01 | -0.01 | 0.01 | 0.00 | 12/11/2024 | 2/4/2025 4:00:00 PM EST |
| 22.00 | 0.00 | 1.25 | 0.16 | 0.00 | 0.00% | 0 | 18 | 1.11 | -0.02 | 0.01 | -0.01 | 1/6/2025 | 2/4/2025 4:00:00 PM EST |
| 23.00 | 0.05 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.05 | 0.02 | -0.01 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 24.00 | 0.15 | 0.30 | 0.26 | 0.00 | 0.00% | 0 | 17 | 0.48 | -0.09 | 0.03 | -0.01 | 1/23/2025 | 2/4/2025 4:00:00 PM EST |
| 25.00 | 0.25 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 3,024 | 0.46 | -0.13 | 0.04 | -0.01 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 26.00 | 0.40 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 162 | 0.44 | -0.18 | 0.06 | -0.02 | 1/27/2025 | 2/4/2025 4:00:00 PM EST |
| 27.00 | 0.65 | 0.80 | 0.82 | 0.00 | 0.00% | 0 | 130 | 0.44 | -0.24 | 0.07 | -0.02 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 28.00 | 0.95 | 1.10 | 1.35 | 0.00 | 0.00% | 0 | 354 | 0.43 | -0.32 | 0.08 | -0.02 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 29.00 | 1.35 | 1.50 | 1.80 | 0.00 | 0.00% | 0 | 240 | 0.42 | -0.41 | 0.09 | -0.02 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 30.00 | 1.85 | 2.00 | 1.85 | 0.00 | 0.00% | 0 | 75 | 0.42 | -0.50 | 0.09 | -0.02 | 1/22/2025 | 2/4/2025 4:00:00 PM EST |
| 31.00 | 1.50 | 2.55 | 2.70 | 0.00 | 0.00% | 0 | 57 | 0.41 | -0.59 | 0.09 | -0.02 | 1/13/2025 | 2/4/2025 4:00:00 PM EST |
| 32.00 | 3.10 | 3.30 | 3.80 | 0.00 | 0.00% | 0 | 25 | 0.41 | -0.68 | 0.09 | -0.02 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 33.00 | 1.55 | 5.60 | 3.50 | 0.00 | 0.00% | 0 | 29 | 0.46 | -0.75 | 0.08 | -0.02 | 12/19/2024 | 2/4/2025 4:00:00 PM EST |
| 34.00 | 2.80 | 6.30 | 4.10 | 0.00 | 0.00% | 0 | 8 | 0.53 | -0.81 | 0.07 | -0.01 | 12/30/2024 | 2/4/2025 4:00:00 PM EST |
| 35.00 | 3.10 | 7.30 | 4.30 | 0.00 | 0.00% | 0 | 64 | 0.54 | -0.86 | 0.05 | -0.01 | 12/18/2024 | 2/4/2025 4:00:00 PM EST |
| 36.00 | 5.50 | 8.10 | 5.20 | 0.00 | 0.00% | 0 | 28 | 0.62 | -0.90 | 0.04 | -0.01 | 12/19/2024 | 2/4/2025 4:00:00 PM EST |
| 37.00 | 5.40 | 9.30 | 5.79 | 0.00 | 0.00% | 0 | 5 | 0.55 | -0.93 | 0.03 | -0.01 | 12/18/2024 | 2/4/2025 4:00:00 PM EST |
| 38.00 | 6.20 | 10.20 | 4.72 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.95 | 0.02 | 0.00 | 12/3/2024 | 2/4/2025 4:00:00 PM EST |
| 39.00 | 7.20 | 11.10 | 5.33 | 0.00 | 0.00% | 0 | 12 | 0.72 | -0.97 | 0.02 | 0.00 | 12/3/2024 | 2/4/2025 4:00:00 PM EST |
| 40.00 | 8.20 | 12.20 | % | 0 | 0 | 0.68 | -0.98 | 0.01 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 41.00 | 10.40 | 13.60 | 6.70 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.99 | 0.01 | 0.00 | 12/4/2024 | 2/4/2025 4:00:00 PM EST |
| 42.00 | 10.20 | 14.00 | % | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 43.00 | 11.20 | 15.00 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 45.00 | 14.90 | 16.90 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST |