Options Chain for CINEMARK HLDGS INC COM (CNK) - $25.74 as of 3/28/2025 2:41:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 10.60 | 14.00 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 14.00 | 10.40 | 13.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 15.00 | 8.60 | 12.00 | % | 0 | 0 | 1.44 | 0.99 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 16.00 | 7.40 | 11.00 | % | 0 | 0 | 0.99 | 0.99 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 17.00 | 6.50 | 10.10 | % | 0 | 0 | 1.22 | 0.98 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 18.00 | 5.30 | 9.10 | % | 0 | 0 | 1.39 | 0.95 | 0.02 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 19.00 | 5.70 | 8.10 | % | 0 | 0 | 0.68 | 0.93 | 0.03 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 20.00 | 5.00 | 7.30 | % | 0 | 0 | 0.63 | 0.90 | 0.04 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 21.00 | 3.70 | 4.70 | % | 0 | 0 | 0.41 | 0.87 | 0.05 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 22.00 | 3.30 | 3.50 | 3.40 | 0.00 | 0.00% | 0 | 14 | 0.43 | 0.81 | 0.07 | -0.01 | 3/18/2025 | 3/28/2025 4:00:01 PM EST |
| 23.00 | 2.55 | 3.60 | 2.94 | 0.00 | 0.00% | 0 | 16 | 0.56 | 0.74 | 0.09 | -0.01 | 3/18/2025 | 3/28/2025 4:00:01 PM EST |
| 24.00 | 1.85 | 2.00 | 1.95 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.64 | 0.11 | -0.02 | 3/17/2025 | 3/28/2025 4:00:01 PM EST |
| 25.00 | 1.30 | 1.40 | 1.65 | 0.00 | 0.00% | 0 | 7 | 0.37 | 0.53 | 0.12 | -0.02 | 3/18/2025 | 3/28/2025 4:00:01 PM EST |
| 26.00 | 0.85 | 0.95 | 1.70 | 0.00 | 0.00% | 0 | 1,025 | 0.36 | 0.41 | 0.12 | -0.01 | 3/19/2025 | 3/28/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 0.65 | 1.02 | 0.00 | 0.00% | 0 | 1,910 | 0.36 | 0.30 | 0.11 | -0.01 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 28.00 | 0.25 | 0.45 | 0.65 | 0.00 | 0.00% | 0 | 15 | 0.35 | 0.21 | 0.09 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 29.00 | 0.00 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 6 | 0.36 | 0.14 | 0.07 | -0.01 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.40 | 0.31 | 0.00 | 0.00% | 0 | 6 | 0.40 | 0.09 | 0.05 | -0.01 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.06 | 0.04 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 1.35 | % | 0 | 0 | 0.52 | 0.03 | 0.02 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 33.00 | 0.00 | 1.00 | % | 0 | 0 | 0.57 | 0.02 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 34.00 | 0.00 | 1.25 | % | 0 | 0 | 0.61 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.65 | % | 0 | 0 | 0.65 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 36.00 | 0.00 | 1.25 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 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 | 1.25 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 1.25 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 1.25 | % | 0 | 0 | 0.99 | -0.01 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 16.00 | 0.00 | 1.35 | % | 0 | 0 | 0.89 | -0.01 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.40 | % | 0 | 0 | 0.79 | -0.02 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 18.00 | 0.00 | 1.40 | % | 0 | 0 | 1.22 | -0.05 | 0.02 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 19.00 | 0.05 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.07 | 0.03 | -0.01 | 3/19/2025 | 3/28/2025 4:00:01 PM EST |
| 20.00 | 0.10 | 0.30 | 0.20 | -0.08 | -28.58% | 3 | 0 | 0.50 | -0.10 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 21.00 | 0.20 | 0.40 | 0.29 | % | 2 | 0 | 0.46 | -0.13 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 22.00 | 0.35 | 0.50 | 0.43 | +0.02 | +4.88% | 1 | 1 | 0.42 | -0.19 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 23.00 | 0.60 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 76 | 0.41 | -0.26 | 0.09 | -0.01 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 24.00 | 0.90 | 1.00 | 0.93 | +0.31 | +50.00% | 2 | 1,933 | 0.39 | -0.36 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 25.00 | 1.30 | 1.45 | 1.35 | +0.45 | +50.00% | 301 | 75 | 0.37 | -0.47 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 26.00 | 1.85 | 2.00 | 1.30 | 0.00 | 0.00% | 0 | 1,000 | 0.36 | -0.59 | 0.12 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 27.00 | 1.00 | 3.10 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.70 | 0.11 | -0.01 | 3/20/2025 | 3/28/2025 4:00:01 PM EST |
| 28.00 | 2.80 | 3.60 | 2.45 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.79 | 0.09 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 29.00 | 3.70 | 4.70 | % | 0 | 0 | 0.42 | -0.86 | 0.07 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 30.00 | 4.70 | 5.70 | % | 0 | 0 | 0.52 | -0.91 | 0.05 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 31.00 | 6.00 | 6.80 | % | 0 | 0 | 0.48 | -0.94 | 0.04 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 32.00 | 6.60 | 7.50 | % | 0 | 0 | 0.63 | -0.97 | 0.02 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 33.00 | 7.80 | 10.50 | % | 0 | 0 | 0.72 | -0.98 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 34.00 | 7.50 | 11.30 | % | 0 | 0 | 0.77 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 35.00 | 8.50 | 12.30 | % | 0 | 0 | 0.77 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 36.00 | 9.30 | 12.30 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |