Options Chain for CINEMARK HLDGS INC COM (CNK) - $32.17 as of 6/16/2026 8:59:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.10 | 19.80 | 17.95 | 17.76 | 0.00 | 0.00% | 1.20 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 12:58:53 PM EST |
| 16.00 | 15.10 | 18.80 | 16.95 | 15.33 | 0.00 | 0.00% | 1.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 12:58:53 PM EST |
| 17.00 | 14.10 | 17.80 | 15.95 | 16.25 | 0.00 | 0.00% | 0.94 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 12:58:53 PM EST |
| 18.00 | 13.10 | 16.80 | 14.95 | 14.50 | 0.00 | 0.00% | 0.83 | 0 | 2 | 9.52 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:53 PM EST |
| 19.00 | 12.10 | 14.90 | 13.50 | 13.60 | 0.00 | 0.00% | 0.71 | 0 | 1 | 7.01 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:53 PM EST |
| 20.00 | 11.10 | 14.30 | 12.70 | % | 0.64 | 0 | 2 | 7.34 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:53 PM EST | |||
| 21.00 | 10.10 | 12.80 | 11.45 | % | 0.55 | 0 | 13 | 5.82 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:53 PM EST | |||
| 22.00 | 9.60 | 11.60 | 10.60 | 8.70 | 0.00 | 0.00% | 0.48 | 0 | 37 | 4.94 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 6/16/2026 12:58:53 PM EST |
| 23.00 | 8.60 | 10.60 | 9.60 | 10.75 | 0.00 | 0.00% | 0.42 | 0 | 52 | 4.53 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 12:58:53 PM EST |
| 24.00 | 7.60 | 9.50 | 8.55 | 7.10 | 0.00 | 0.00% | 0.36 | 0 | 144 | 3.93 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 6/16/2026 12:58:53 PM EST |
| 25.00 | 6.60 | 8.50 | 7.55 | 8.65 | 0.00 | 0.00% | 0.30 | 0 | 8,952 | 3.56 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 12:58:53 PM EST |
| 26.00 | 5.60 | 7.50 | 6.55 | 3.70 | 0.00 | 0.00% | 0.25 | 0 | 15 | 3.20 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 12:58:53 PM EST |
| 27.00 | 4.70 | 6.50 | 5.60 | 4.00 | 0.00 | 0.00% | 0.21 | 0 | 71 | 2.84 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 12:58:53 PM EST |
| 28.00 | 3.70 | 5.50 | 4.60 | 5.50 | 0.00 | 0.00% | 0.16 | 0 | 1,206 | 2.49 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 12:58:53 PM EST |
| 29.00 | 2.70 | 4.50 | 3.60 | 4.59 | 0.00 | 0.00% | 0.12 | 0 | 61 | 2.14 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 12:58:53 PM EST |
| 30.00 | 2.05 | 3.40 | 2.73 | 2.68 | +0.08 | +3.08% | 0.09 | 15 | 9,032 | 1.65 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:53 PM EST |
| 31.00 | 0.75 | 2.55 | 1.65 | 2.09 | 0.00 | 0.00% | 0.05 | 0 | 1,745 | 1.48 | 0.91 | 0.15 | -0.04 | 6/15/2026 | 6/16/2026 12:58:53 PM EST |
| 32.00 | 1.05 | 1.30 | 1.18 | 0.92 | -0.24 | -20.69% | 0.04 | 2 | 509 | 1.67 | 0.72 | 0.22 | -0.10 | 6/16/2026 | 6/16/2026 12:58:53 PM EST |
| 33.00 | 0.40 | 0.60 | 0.50 | 0.56 | +0.08 | +16.67% | 0.02 | 2 | 1,036 | 0.63 | 0.48 | 0.24 | -0.13 | 6/16/2026 | 6/16/2026 12:58:53 PM EST |
| 34.00 | 0.10 | 0.30 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 414 | 0.85 | 0.26 | 0.19 | -0.11 | 6/15/2026 | 6/16/2026 12:58:53 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20,594 | 1.27 | 0.11 | 0.11 | -0.07 | 6/15/2026 | 6/16/2026 12:58:53 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.85 | 0.04 | 0.05 | -0.03 | 6/9/2026 | 6/16/2026 12:58:53 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 21 | 2.12 | 0.01 | 0.02 | -0.01 | 6/16/2026 12:58:53 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:53 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:53 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 44 | 2.81 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 6/16/2026 12:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 3,610 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:53 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:53 PM EST | |||
| 17.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 6/16/2026 12:58:53 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 365 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 6/16/2026 12:58:53 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 135 | 6.29 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/16/2026 12:58:53 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 87 | 5.83 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 6/16/2026 12:58:53 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 53 | 5.38 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/16/2026 12:58:53 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 178 | 4.95 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:53 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 3,835 | 4.54 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/16/2026 12:58:53 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 74 | 4.15 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/16/2026 12:58:53 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 84 | 2.68 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 12:58:53 PM EST |
| 26.00 | 0.00 | 0.70 | 0.35 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 80 | 3.29 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/16/2026 12:58:53 PM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 120 | 2.59 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:53 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2,056 | 2.64 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 12:58:53 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.40 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:53 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 767 | 1.90 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 12:58:53 PM EST |
| 31.00 | 0.05 | 0.20 | 0.13 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.47 | -0.09 | 0.15 | -0.04 | 6/10/2026 | 6/16/2026 12:58:53 PM EST |
| 32.00 | 0.10 | 0.35 | 0.23 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.12 | -0.28 | 0.22 | -0.10 | 6/10/2026 | 6/16/2026 12:58:53 PM EST |
| 33.00 | 0.45 | 0.65 | 0.55 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 1,060 | 1.20 | -0.52 | 0.24 | -0.13 | 6/15/2026 | 6/16/2026 12:58:53 PM EST |
| 34.00 | 0.95 | 1.50 | 1.23 | % | 0.04 | 0 | 0 | 2.52 | -0.74 | 0.19 | -0.11 | 6/16/2026 12:58:53 PM EST | |||
| 35.00 | 1.50 | 3.30 | 2.40 | 1.45 | 0.00 | 0.00% | 0.07 | 0 | 66 | 1.96 | -0.89 | 0.11 | -0.07 | 6/11/2026 | 6/16/2026 12:58:53 PM EST |
| 36.00 | 1.90 | 4.30 | 3.10 | 3.90 | 0.00 | 0.00% | 0.09 | 0 | 4 | 2.27 | -0.96 | 0.05 | -0.03 | 6/9/2026 | 6/16/2026 12:58:53 PM EST |
| 37.00 | 3.50 | 5.30 | 4.40 | 7.00 | 0.00 | 0.00% | 0.12 | 0 | 4 | 2.55 | -0.99 | 0.02 | -0.01 | 6/4/2026 | 6/16/2026 12:58:53 PM EST |
| 38.00 | 4.10 | 6.50 | 5.30 | % | 0.14 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:53 PM EST | |||
| 39.00 | 5.20 | 7.30 | 6.25 | % | 0.16 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:53 PM EST | |||
| 40.00 | 6.20 | 8.70 | 7.45 | 10.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 6/16/2026 12:58:53 PM EST |