Options Chain for CINEMARK HLDGS INC COM (CNK) - $28.06 as of 3/30/2026 2:55:58 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 | 9.20 | 10.70 | 9.95 | % | 0.55 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 3/30/2026 3:59:55 PM EST | |||
| 19.00 | 8.20 | 9.70 | 8.95 | % | 0.47 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 3/30/2026 3:59:55 PM EST | |||
| 20.00 | 7.20 | 8.70 | 7.95 | % | 0.40 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/30/2026 3:59:55 PM EST | |||
| 21.00 | 6.30 | 7.70 | 7.00 | % | 0.33 | 0 | 0 | 1.45 | 0.99 | 0.01 | 0.00 | 3/30/2026 3:59:55 PM EST | |||
| 22.00 | 5.40 | 6.70 | 6.05 | % | 0.27 | 0 | 0 | 1.29 | 0.98 | 0.01 | -0.01 | 3/30/2026 3:59:55 PM EST | |||
| 23.00 | 4.50 | 5.60 | 5.05 | 4.10 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.07 | 0.96 | 0.03 | -0.01 | 3/20/2026 | 3/30/2026 3:59:55 PM EST |
| 24.00 | 3.70 | 4.70 | 4.20 | % | 0.18 | 0 | 0 | 0.97 | 0.91 | 0.05 | -0.02 | 3/30/2026 3:59:55 PM EST | |||
| 25.00 | 2.85 | 3.80 | 3.33 | 1.90 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.86 | 0.85 | 0.07 | -0.02 | 3/13/2026 | 3/30/2026 3:59:55 PM EST |
| 26.00 | 2.15 | 2.65 | 2.40 | 2.43 | +0.88 | +56.78% | 0.09 | 8,500 | 14 | 0.50 | 0.76 | 0.10 | -0.03 | 3/30/2026 | 3/30/2026 3:59:55 PM EST |
| 27.00 | 1.50 | 1.95 | 1.73 | 1.70 | 0.00 | 0.00% | 0.06 | 0 | 1,167 | 0.50 | 0.64 | 0.13 | -0.03 | 3/27/2026 | 3/30/2026 3:59:55 PM EST |
| 28.00 | 0.95 | 1.10 | 1.03 | 1.03 | -0.17 | -14.17% | 0.04 | 2 | 85 | 0.43 | 0.51 | 0.14 | -0.03 | 3/30/2026 | 3/30/2026 3:59:55 PM EST |
| 29.00 | 0.60 | 0.70 | 0.65 | 0.62 | -0.18 | -22.50% | 0.02 | 16 | 117 | 0.44 | 0.37 | 0.14 | -0.03 | 3/30/2026 | 3/30/2026 3:59:55 PM EST |
| 30.00 | 0.35 | 0.45 | 0.40 | 0.33 | -0.02 | -5.72% | 0.01 | 8,510 | 1,285 | 0.45 | 0.25 | 0.11 | -0.03 | 3/30/2026 | 3/30/2026 3:59:55 PM EST |
| 31.00 | 0.15 | 0.30 | 0.23 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.45 | 0.16 | 0.09 | -0.02 | 3/23/2026 | 3/30/2026 3:59:55 PM EST |
| 32.00 | 0.05 | 0.40 | 0.23 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.51 | 0.10 | 0.06 | -0.01 | 3/23/2026 | 3/30/2026 3:59:55 PM EST |
| 33.00 | 0.00 | 0.35 | 0.18 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | 0.05 | 0.04 | -0.01 | 3/2/2026 | 3/30/2026 3:59:55 PM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.67 | 0.03 | 0.02 | -0.01 | 3/24/2026 | 3/30/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.83 | 0.01 | 0.01 | 0.00 | 3/25/2026 | 3/30/2026 3:59:55 PM EST |
| 36.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.85 | 0.01 | 0.01 | 0.00 | 3/23/2026 | 3/30/2026 3:59:55 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 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.48 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/30/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.19 | -0.01 | 0.01 | 0.00 | 3/10/2026 | 3/30/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.04 | -0.02 | 0.01 | -0.01 | 3/17/2026 | 3/30/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.83 | -0.04 | 0.03 | -0.01 | 3/26/2026 | 3/30/2026 3:59:55 PM EST |
| 24.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.55 | -0.09 | 0.05 | -0.02 | 3/27/2026 | 3/30/2026 3:59:55 PM EST |
| 25.00 | 0.20 | 0.35 | 0.28 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.52 | -0.15 | 0.07 | -0.02 | 3/27/2026 | 3/30/2026 3:59:55 PM EST |
| 26.00 | 0.40 | 0.50 | 0.45 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.49 | -0.24 | 0.10 | -0.03 | 3/24/2026 | 3/30/2026 3:59:55 PM EST |
| 27.00 | 0.65 | 0.80 | 0.73 | 0.71 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.46 | -0.36 | 0.13 | -0.03 | 3/26/2026 | 3/30/2026 3:59:55 PM EST |
| 28.00 | 1.10 | 1.25 | 1.18 | 1.96 | 0.00 | 0.00% | 0.04 | 0 | 350 | 0.46 | -0.49 | 0.14 | -0.03 | 3/19/2026 | 3/30/2026 3:59:55 PM EST |
| 29.00 | 1.65 | 1.90 | 1.78 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.46 | -0.63 | 0.14 | -0.03 | 3/9/2026 | 3/30/2026 3:59:55 PM EST |
| 30.00 | 2.25 | 2.70 | 2.48 | % | 0.08 | 0 | 0 | 0.43 | -0.75 | 0.11 | -0.03 | 3/30/2026 3:59:55 PM EST | |||
| 31.00 | 2.80 | 3.70 | 3.25 | % | 0.10 | 0 | 0 | 0.67 | -0.84 | 0.09 | -0.02 | 3/30/2026 3:59:55 PM EST | |||
| 32.00 | 3.70 | 4.70 | 4.20 | 4.07 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.77 | -0.90 | 0.06 | -0.01 | 3/2/2026 | 3/30/2026 3:59:55 PM EST |
| 33.00 | 4.40 | 5.80 | 5.10 | 6.40 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.92 | -0.95 | 0.04 | -0.01 | 3/17/2026 | 3/30/2026 3:59:55 PM EST |
| 34.00 | 5.30 | 6.80 | 6.05 | 7.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.01 | -0.97 | 0.02 | -0.01 | 3/17/2026 | 3/30/2026 3:59:55 PM EST |
| 35.00 | 6.30 | 7.90 | 7.10 | % | 0.20 | 0 | 0 | 1.15 | -0.98 | 0.01 | 0.00 | 3/30/2026 3:59:55 PM EST | |||
| 36.00 | 7.40 | 8.80 | 8.10 | 9.15 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.18 | -0.99 | 0.01 | 0.00 | 3/17/2026 | 3/30/2026 3:59:55 PM EST |