Options Chain for CINEMARK HLDGS INC COM (CNK) - $30.74 as of 4/10/2026 7:06:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 11.30 | 12.60 | 11.95 | % | 0.66 | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 19.00 | 10.30 | 11.60 | 10.95 | % | 0.58 | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 20.00 | 9.40 | 10.60 | 10.00 | % | 0.50 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 21.00 | 8.40 | 9.60 | 9.00 | % | 0.43 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 22.00 | 7.40 | 8.70 | 8.05 | % | 0.37 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 23.00 | 6.50 | 7.80 | 7.15 | 7.65 | 0.00 | 0.00% | 0.31 | 0 | 1 | 4.19 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:00 PM EST |
| 24.00 | 5.40 | 6.60 | 6.00 | % | 0.25 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 25.00 | 4.50 | 5.80 | 5.15 | % | 0.21 | 0 | 10 | 3.29 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 26.00 | 3.50 | 4.70 | 4.10 | 2.43 | 0.00 | 0.00% | 0.16 | 0 | 8,514 | 2.69 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:00 PM EST |
| 27.00 | 2.45 | 3.20 | 2.83 | 3.00 | 0.00 | 0.00% | 0.10 | 0 | 988 | 1.46 | 1.00 | 0.01 | 0.00 | 4/7/2026 | 4/15/2026 4:00:00 PM EST |
| 28.00 | 1.65 | 2.40 | 2.03 | 2.57 | 0.00 | 0.00% | 0.07 | 0 | 76 | 1.41 | 0.97 | 0.06 | -0.01 | 4/8/2026 | 4/15/2026 4:00:00 PM EST |
| 29.00 | 0.85 | 1.30 | 1.08 | 1.52 | 0.00 | 0.00% | 0.04 | 0 | 241 | 0.86 | 0.83 | 0.25 | -0.10 | 4/8/2026 | 4/15/2026 4:00:00 PM EST |
| 30.00 | 0.20 | 0.50 | 0.35 | 0.31 | -0.34 | -52.31% | 0.01 | 11 | 9,160 | 0.41 | 0.50 | 0.42 | -0.11 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.92 | 0.15 | 0.23 | -0.06 | 4/14/2026 | 4/15/2026 4:00:00 PM EST |
| 32.00 | 0.00 | 0.40 | 0.20 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.26 | 0.02 | 0.05 | -0.01 | 3/23/2026 | 4/15/2026 4:00:00 PM EST |
| 33.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:00 PM EST |
| 34.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.05 | -50.00% | 0.01 | 8 | 27 | 1.04 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.56 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 4:00:00 PM EST |
| 36.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.22 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:00 PM EST |
| 37.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 38.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 14 | 4.80 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 21.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 13 | 3.96 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 68 | 3.55 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 23.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 92 | 3.16 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 4:00:00 PM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 137 | 2.78 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 103 | 2.41 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.04 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:00 PM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.67 | 0.00 | 0.01 | 0.00 | 4/8/2026 | 4/15/2026 4:00:00 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 252 | 1.29 | -0.03 | 0.06 | -0.01 | 4/6/2026 | 4/15/2026 4:00:00 PM EST |
| 29.00 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.58 | -0.17 | 0.25 | -0.10 | 4/10/2026 | 4/15/2026 4:00:00 PM EST |
| 30.00 | 0.20 | 0.65 | 0.43 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.46 | -0.50 | 0.42 | -0.11 | 4/10/2026 | 4/15/2026 4:00:00 PM EST |
| 31.00 | 0.70 | 1.50 | 1.10 | 1.25 | +0.38 | +43.68% | 0.04 | 2 | 456 | 0.94 | -0.85 | 0.23 | -0.06 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 32.00 | 1.50 | 2.45 | 1.98 | 2.45 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.21 | -0.98 | 0.05 | -0.01 | 4/6/2026 | 4/15/2026 4:00:00 PM EST |
| 33.00 | 2.10 | 3.60 | 2.85 | % | 0.09 | 0 | 1 | 1.73 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 34.00 | 3.30 | 4.60 | 3.95 | % | 0.12 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 35.00 | 4.30 | 5.60 | 4.95 | % | 0.14 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 36.00 | 5.30 | 6.50 | 5.90 | % | 0.16 | 0 | 1 | 2.35 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 37.00 | 6.20 | 7.50 | 6.85 | % | 0.19 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 38.00 | 7.20 | 8.70 | 7.95 | % | 0.21 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST |