Options Chain for CINEMARK HLDGS INC COM (CNK) - $28.11 as of 3/26/2026 8:36:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 8.30 | 10.00 | 9.15 | % | 0.48 | 0 | 0 | 1.15 | 0.98 | 0.01 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 20.00 | 7.30 | 8.80 | 8.05 | % | 0.40 | 0 | 0 | 0.95 | 0.97 | 0.01 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 21.00 | 6.50 | 8.00 | 7.25 | % | 0.35 | 0 | 0 | 0.93 | 0.94 | 0.02 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 22.00 | 5.70 | 7.10 | 6.40 | % | 0.29 | 0 | 0 | 0.87 | 0.91 | 0.03 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 23.00 | 4.80 | 6.20 | 5.50 | % | 0.24 | 0 | 0 | 0.80 | 0.87 | 0.04 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 24.00 | 4.00 | 5.20 | 4.60 | % | 0.19 | 0 | 0 | 0.70 | 0.83 | 0.05 | -0.02 | 3/26/2026 4:00:02 PM EST | |||
| 25.00 | 3.60 | 4.20 | 3.90 | % | 0.16 | 0 | 0 | 0.46 | 0.78 | 0.06 | -0.02 | 3/26/2026 4:00:02 PM EST | |||
| 26.00 | 3.00 | 3.40 | 3.20 | % | 0.12 | 0 | 0 | 0.46 | 0.71 | 0.07 | -0.02 | 3/26/2026 4:00:02 PM EST | |||
| 27.00 | 2.35 | 2.75 | 2.55 | % | 0.09 | 0 | 0 | 0.45 | 0.64 | 0.08 | -0.02 | 3/26/2026 4:00:02 PM EST | |||
| 28.00 | 1.80 | 2.20 | 2.00 | 1.83 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.45 | 0.56 | 0.08 | -0.02 | 3/23/2026 | 3/26/2026 4:00:02 PM EST |
| 29.00 | 1.40 | 1.70 | 1.55 | 1.47 | % | 0.05 | 32 | 0 | 0.44 | 0.48 | 0.08 | -0.02 | 3/26/2026 | 3/26/2026 4:00:02 PM EST | |
| 30.00 | 0.90 | 1.35 | 1.13 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.43 | 0.39 | 0.08 | -0.02 | 3/24/2026 | 3/26/2026 4:00:02 PM EST |
| 31.00 | 0.65 | 1.05 | 0.85 | % | 0.03 | 0 | 0 | 0.43 | 0.31 | 0.08 | -0.02 | 3/26/2026 4:00:02 PM EST | |||
| 32.00 | 0.35 | 0.85 | 0.60 | % | 0.02 | 0 | 0 | 0.42 | 0.24 | 0.07 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 33.00 | 0.15 | 0.65 | 0.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.40 | 0.18 | 0.06 | -0.01 | 3/23/2026 | 3/26/2026 4:00:02 PM EST |
| 34.00 | 0.15 | 0.60 | 0.38 | % | 0.01 | 0 | 0 | 0.43 | 0.13 | 0.05 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 35.00 | 0.15 | 0.55 | 0.35 | % | 0.01 | 0 | 0 | 0.49 | 0.09 | 0.04 | -0.01 | 3/26/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.96 | -0.02 | 0.01 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.89 | -0.03 | 0.01 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 21.00 | 0.05 | 0.60 | 0.33 | % | 0.02 | 0 | 0 | 0.62 | -0.06 | 0.02 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 22.00 | 0.15 | 0.55 | 0.35 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.56 | -0.09 | 0.03 | -0.01 | 3/23/2026 | 3/26/2026 4:00:02 PM EST |
| 23.00 | 0.30 | 0.55 | 0.43 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.55 | -0.13 | 0.04 | -0.01 | 3/25/2026 | 3/26/2026 4:00:02 PM EST |
| 24.00 | 0.40 | 0.85 | 0.63 | % | 0.03 | 0 | 0 | 0.55 | -0.17 | 0.05 | -0.02 | 3/26/2026 4:00:02 PM EST | |||
| 25.00 | 0.60 | 1.05 | 0.83 | % | 0.03 | 0 | 0 | 0.53 | -0.23 | 0.06 | -0.02 | 3/26/2026 4:00:02 PM EST | |||
| 26.00 | 0.90 | 1.20 | 1.05 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.50 | -0.29 | 0.07 | -0.02 | 3/25/2026 | 3/26/2026 4:00:02 PM EST |
| 27.00 | 1.20 | 1.50 | 1.35 | 1.43 | % | 0.05 | 8 | 0 | 0.47 | -0.36 | 0.08 | -0.02 | 3/26/2026 | 3/26/2026 4:00:02 PM EST | |
| 28.00 | 1.60 | 2.00 | 1.80 | 1.75 | +0.05 | +2.95% | 0.06 | 4 | 4 | 0.47 | -0.44 | 0.08 | -0.02 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 29.00 | 2.15 | 2.55 | 2.35 | % | 0.08 | 0 | 0 | 0.47 | -0.52 | 0.08 | -0.02 | 3/26/2026 4:00:02 PM EST | |||
| 30.00 | 2.80 | 3.20 | 3.00 | % | 0.10 | 0 | 0 | 0.48 | -0.61 | 0.08 | -0.02 | 3/26/2026 4:00:02 PM EST | |||
| 31.00 | 3.40 | 3.90 | 3.65 | % | 0.12 | 0 | 0 | 0.46 | -0.69 | 0.08 | -0.02 | 3/26/2026 4:00:02 PM EST | |||
| 32.00 | 3.70 | 5.30 | 4.50 | % | 0.14 | 0 | 0 | 0.67 | -0.76 | 0.07 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 33.00 | 4.90 | 6.10 | 5.50 | % | 0.17 | 0 | 0 | 0.68 | -0.82 | 0.06 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 34.00 | 5.60 | 7.00 | 6.30 | % | 0.19 | 0 | 0 | 0.72 | -0.87 | 0.05 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 35.00 | 6.70 | 7.90 | 7.30 | % | 0.21 | 0 | 0 | 0.74 | -0.91 | 0.04 | -0.01 | 3/26/2026 4:00:02 PM EST |