Options Chain for CINEMARK HLDGS INC COM (CNK) - $25.96 as of 5/18/2026 4:16:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.10 | 12.60 | 11.85 | % | 0.79 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:01 PM EST | |||
| 16.00 | 10.10 | 11.60 | 10.85 | % | 0.68 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:01 PM EST | |||
| 17.00 | 9.10 | 10.60 | 9.85 | % | 0.58 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:01 PM EST | |||
| 18.00 | 8.20 | 9.20 | 8.70 | % | 0.48 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:01 PM EST | |||
| 19.00 | 7.20 | 8.30 | 7.75 | % | 0.41 | 0 | 0 | 1.06 | 0.99 | 0.00 | 0.00 | 5/18/2026 4:00:01 PM EST | |||
| 20.00 | 6.20 | 7.30 | 6.75 | % | 0.34 | 0 | 2 | 0.94 | 0.98 | 0.01 | 0.00 | 5/18/2026 4:00:01 PM EST | |||
| 21.00 | 5.20 | 6.30 | 5.75 | % | 0.27 | 0 | 13 | 0.82 | 0.97 | 0.02 | 0.00 | 5/18/2026 4:00:01 PM EST | |||
| 22.00 | 4.40 | 5.30 | 4.85 | 8.70 | 0.00 | 0.00% | 0.22 | 0 | 38 | 0.71 | 0.93 | 0.04 | -0.01 | 4/10/2026 | 5/18/2026 4:00:01 PM EST |
| 23.00 | 3.60 | 4.40 | 4.00 | 4.35 | 0.00 | 0.00% | 0.17 | 0 | 53 | 0.65 | 0.88 | 0.05 | -0.01 | 5/8/2026 | 5/18/2026 4:00:01 PM EST |
| 24.00 | 2.70 | 3.60 | 3.15 | 7.10 | 0.00 | 0.00% | 0.13 | 0 | 144 | 0.62 | 0.82 | 0.07 | -0.02 | 4/9/2026 | 5/18/2026 4:00:01 PM EST |
| 25.00 | 2.20 | 2.45 | 2.33 | 1.66 | 0.00 | 0.00% | 0.09 | 0 | 9,855 | 0.39 | 0.74 | 0.10 | -0.02 | 5/15/2026 | 5/18/2026 4:00:01 PM EST |
| 26.00 | 1.50 | 1.90 | 1.70 | 1.55 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.40 | 0.63 | 0.12 | -0.02 | 5/12/2026 | 5/18/2026 4:00:01 PM EST |
| 27.00 | 1.00 | 1.15 | 1.08 | 0.95 | +0.27 | +39.71% | 0.04 | 6 | 68 | 0.36 | 0.50 | 0.14 | -0.02 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 28.00 | 0.60 | 0.75 | 0.68 | 0.65 | +0.15 | +30.00% | 0.02 | 6,000 | 6,019 | 0.36 | 0.36 | 0.13 | -0.02 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 29.00 | 0.30 | 0.50 | 0.40 | 0.42 | -0.28 | -40.00% | 0.01 | 3 | 37 | 0.36 | 0.25 | 0.11 | -0.01 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 30.00 | 0.20 | 0.35 | 0.28 | 0.30 | +0.12 | +66.67% | 0.01 | 17 | 9,929 | 0.38 | 0.16 | 0.09 | -0.01 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 31.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.10 | -40.00% | 0.00 | 1 | 1,753 | 0.36 | 0.11 | 0.06 | -0.01 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 0.35 | 0.18 | 0.08 | -0.32 | -80.00% | 0.01 | 2 | 348 | 0.56 | 0.05 | 0.04 | -0.01 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 33.00 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.65 | 0.03 | 0.02 | 0.00 | 4/23/2026 | 5/18/2026 4:00:01 PM EST |
| 34.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.70 | -93.34% | 0.00 | 1 | 76 | 0.53 | 0.02 | 0.02 | 0.00 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 6,001 | 26,446 | 0.55 | 0.01 | 0.01 | 0.00 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,194 | 0.52 | 0.01 | 0.01 | 0.00 | 4/14/2026 | 5/18/2026 4:00:01 PM EST |
| 37.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 21 | 0.88 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:01 PM EST | |||
| 38.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.02 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/18/2026 4:00:01 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 | 0.40 | 0.20 | % | 0.01 | 0 | 3,610 | 1.54 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.06 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/18/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 365 | 0.95 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/18/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 135 | 1.06 | -0.01 | 0.00 | 0.00 | 4/20/2026 | 5/18/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.90 | -0.02 | 0.01 | 0.00 | 4/2/2026 | 5/18/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.79 | -0.03 | 0.02 | 0.00 | 4/29/2026 | 5/18/2026 4:00:01 PM EST |
| 22.00 | 0.05 | 0.40 | 0.23 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 178 | 0.54 | -0.07 | 0.04 | -0.01 | 5/15/2026 | 5/18/2026 4:00:01 PM EST |
| 23.00 | 0.10 | 0.40 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3,810 | 0.48 | -0.12 | 0.05 | -0.01 | 5/15/2026 | 5/18/2026 4:00:01 PM EST |
| 24.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.13 | -30.24% | 0.01 | 14 | 63 | 0.43 | -0.18 | 0.07 | -0.02 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 25.00 | 0.40 | 0.55 | 0.48 | 0.40 | -0.20 | -33.34% | 0.02 | 3 | 84 | 0.39 | -0.26 | 0.10 | -0.02 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 26.00 | 0.65 | 0.85 | 0.75 | 1.11 | 0.00 | 0.00% | 0.03 | 0 | 68 | 0.37 | -0.37 | 0.12 | -0.02 | 5/13/2026 | 5/18/2026 4:00:01 PM EST |
| 27.00 | 1.10 | 1.30 | 1.20 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 63 | 0.36 | -0.50 | 0.14 | -0.02 | 5/12/2026 | 5/18/2026 4:00:01 PM EST |
| 28.00 | 1.70 | 1.90 | 1.80 | 1.84 | -0.46 | -20.00% | 0.06 | 3 | 2,060 | 0.36 | -0.64 | 0.13 | -0.02 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 29.00 | 2.45 | 2.70 | 2.58 | 2.63 | +0.58 | +28.30% | 0.09 | 31 | 114 | 0.38 | -0.75 | 0.11 | -0.01 | 5/18/2026 | 5/18/2026 4:00:01 PM EST |
| 30.00 | 3.20 | 3.90 | 3.55 | 3.12 | 0.00 | 0.00% | 0.12 | 0 | 751 | 0.42 | -0.84 | 0.09 | -0.01 | 5/5/2026 | 5/18/2026 4:00:01 PM EST |
| 31.00 | 4.10 | 4.90 | 4.50 | 2.97 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.68 | -0.89 | 0.06 | -0.01 | 4/30/2026 | 5/18/2026 4:00:01 PM EST |
| 32.00 | 5.00 | 6.00 | 5.50 | % | 0.17 | 0 | 0 | 0.79 | -0.95 | 0.04 | -0.01 | 5/18/2026 4:00:01 PM EST | |||
| 33.00 | 6.00 | 7.00 | 6.50 | % | 0.20 | 0 | 0 | 0.87 | -0.97 | 0.02 | 0.00 | 5/18/2026 4:00:01 PM EST | |||
| 34.00 | 6.80 | 8.00 | 7.40 | % | 0.22 | 0 | 0 | 0.94 | -0.98 | 0.02 | 0.00 | 5/18/2026 4:00:01 PM EST | |||
| 35.00 | 7.90 | 9.00 | 8.45 | % | 0.24 | 0 | 0 | 1.00 | -0.99 | 0.01 | 0.00 | 5/18/2026 4:00:01 PM EST | |||
| 36.00 | 8.80 | 10.00 | 9.40 | % | 0.26 | 0 | 0 | 1.06 | -0.99 | 0.01 | 0.00 | 5/18/2026 4:00:01 PM EST | |||
| 37.00 | 9.30 | 11.10 | 10.20 | % | 0.28 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:01 PM EST | |||
| 38.00 | 10.40 | 12.10 | 11.25 | % | 0.30 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:01 PM EST | |||
| 40.00 | 12.40 | 14.10 | 13.25 | 10.80 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/18/2026 4:00:01 PM EST |