Options Chain for CINEMARK HLDGS INC COM (CNK) - $30.30 as of 5/5/2025 2:47:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.10 | 16.90 | 14.85 | 0.00 | 0.00% | 0 | 8 | 2.45 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 5/5/2025 3:59:48 PM EST |
| 16.00 | 13.10 | 15.70 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 17.00 | 12.00 | 14.90 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 18.00 | 11.00 | 13.90 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 19.00 | 10.20 | 12.80 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 20.00 | 9.20 | 11.90 | 6.32 | 0.00 | 0.00% | 0 | 6 | 1.66 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 3:59:48 PM EST |
| 21.00 | 8.10 | 10.90 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 22.00 | 7.30 | 9.90 | 3.00 | 0.00 | 0.00% | 0 | 13 | 1.40 | 0.96 | 0.02 | 0.00 | 3/31/2025 | 5/5/2025 3:59:48 PM EST |
| 23.00 | 6.30 | 9.00 | 1.65 | 0.00 | 0.00% | 0 | 5 | 1.31 | 0.95 | 0.02 | 0.00 | 3/31/2025 | 5/5/2025 3:59:48 PM EST |
| 24.00 | 5.70 | 7.10 | 6.01 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.89 | 0.03 | -0.01 | 1/17/2025 | 5/5/2025 3:59:48 PM EST |
| 25.00 | 4.60 | 5.30 | 5.44 | 0.00 | 0.00% | 0 | 1,007 | 0.55 | 0.87 | 0.04 | -0.01 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 26.00 | 3.90 | 4.30 | 4.50 | 0.00 | 0.00% | 0 | 14 | 0.38 | 0.84 | 0.05 | -0.01 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 27.00 | 3.20 | 3.40 | 3.35 | 0.00 | 0.00% | 0 | 44 | 0.42 | 0.80 | 0.07 | -0.01 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 28.00 | 2.50 | 2.65 | 1.95 | -0.90 | -31.58% | 2 | 60 | 0.38 | 0.72 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 29.00 | 1.85 | 2.00 | 1.90 | +0.30 | +18.75% | 31 | 95 | 0.36 | 0.62 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 30.00 | 0.25 | 2.40 | 1.37 | -0.13 | -8.67% | 4,539 | 196 | 0.34 | 0.49 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 31.00 | 0.45 | 1.00 | 0.70 | -0.30 | -30.00% | 1 | 33 | 0.34 | 0.38 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 32.00 | 0.50 | 0.65 | 0.50 | -0.22 | -30.56% | 3,002 | 3,094 | 0.32 | 0.30 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 33.00 | 0.25 | 0.40 | 0.30 | -0.05 | -14.29% | 4,502 | 1,008 | 0.31 | 0.25 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 34.00 | 0.10 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 50 | 0.30 | 0.21 | 0.07 | -0.01 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 35.00 | 0.05 | 0.20 | 0.10 | -0.07 | -41.18% | 3,003 | 3,088 | 0.31 | 0.18 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 36.00 | 0.00 | 0.20 | 0.78 | 0.00 | 0.00% | 0 | 110 | 0.40 | 0.10 | 0.04 | -0.01 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 37.00 | 0.00 | 0.75 | 1.15 | 0.00 | 0.00% | 0 | 31 | 0.66 | 0.06 | 0.03 | -0.01 | 2/12/2025 | 5/5/2025 3:59:48 PM EST |
| 38.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.04 | 0.02 | 0.00 | 2/24/2025 | 5/5/2025 3:59:48 PM EST |
| 39.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.03 | 0.02 | 0.00 | 1/27/2025 | 5/5/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 3 | 0.79 | 0.02 | 0.01 | 0.00 | 12/31/2024 | 5/5/2025 3:59:48 PM EST |
| 41.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 0 | 0.83 | 0.01 | 0.01 | 0.00 | 1/23/2025 | 5/5/2025 3:59:48 PM EST |
| 42.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 0 | 0.87 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 5/5/2025 3:59:48 PM EST |
| 43.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 0.75 | 1.84 | 0.00 | 0.00% | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 5/5/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 5/5/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.05 | 0.10 | 0.05 | -0.02 | -28.58% | 13 | 93 | 1.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 16.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/5/2025 3:59:48 PM EST |
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 20 | 1.32 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:48 PM EST |
| 19.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 22 | 1.21 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 52 | 1.11 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:48 PM EST |
| 21.00 | 0.00 | 0.75 | 0.48 | 0.00 | 0.00% | 0 | 10 | 1.01 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 3:59:48 PM EST |
| 22.00 | 0.00 | 0.40 | 0.60 | 0.00 | 0.00% | 0 | 1,000 | 0.57 | -0.04 | 0.02 | 0.00 | 4/10/2025 | 5/5/2025 3:59:48 PM EST |
| 23.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 1 | 906 | 0.54 | -0.05 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 24.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 30 | 2,839 | 0.43 | -0.11 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 25.00 | 0.15 | 0.30 | 0.25 | -0.08 | -24.25% | 6 | 1,057 | 0.41 | -0.13 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 26.00 | 0.25 | 0.35 | 0.62 | -0.16 | -20.52% | 2 | 2,594 | 0.38 | -0.16 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 27.00 | 0.40 | 0.55 | 0.65 | +0.01 | +1.57% | 63 | 105 | 0.37 | -0.20 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 28.00 | 0.65 | 0.80 | 0.72 | -0.26 | -26.54% | 4 | 91 | 0.36 | -0.28 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 29.00 | 1.00 | 1.15 | 1.05 | -0.20 | -16.00% | 5 | 2,234 | 0.35 | -0.38 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 30.00 | 1.40 | 1.55 | 2.05 | +0.75 | +57.70% | 6 | 22 | 0.33 | -0.51 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 31.00 | 1.95 | 2.15 | 3.80 | 0.00 | 0.00% | 0 | 6 | 0.32 | -0.62 | 0.11 | -0.01 | 2/19/2025 | 5/5/2025 3:59:48 PM EST |
| 32.00 | 2.40 | 3.40 | 2.65 | 0.00 | 0.00% | 0 | 1,575 | 0.23 | -0.70 | 0.09 | -0.01 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 33.00 | 3.20 | 3.80 | 3.20 | 0.00 | 0.00% | 0 | 4 | 0.30 | -0.75 | 0.08 | -0.01 | 2/13/2025 | 5/5/2025 3:59:48 PM EST |
| 34.00 | 3.90 | 4.60 | 9.89 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.79 | 0.07 | -0.01 | 3/4/2025 | 5/5/2025 3:59:48 PM EST |
| 35.00 | 4.50 | 7.00 | 5.10 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.82 | 0.06 | -0.01 | 12/16/2024 | 5/5/2025 3:59:48 PM EST |
| 36.00 | 5.40 | 7.00 | 4.93 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.90 | 0.04 | -0.01 | 12/10/2024 | 5/5/2025 3:59:48 PM EST |
| 37.00 | 6.60 | 8.10 | 5.50 | 0.00 | 0.00% | 0 | 9 | 0.76 | -0.94 | 0.03 | -0.01 | 12/9/2024 | 5/5/2025 3:59:48 PM EST |
| 38.00 | 7.50 | 9.70 | % | 0 | 0 | 0.98 | -0.96 | 0.02 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 39.00 | 8.40 | 10.20 | % | 0 | 0 | 0.92 | -0.97 | 0.02 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 40.00 | 9.40 | 11.60 | % | 0 | 0 | 1.08 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 41.00 | 9.60 | 13.10 | % | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 42.00 | 11.50 | 14.00 | % | 0 | 0 | 1.29 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 43.00 | 12.60 | 14.30 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 45.00 | 14.60 | 17.10 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 50.00 | 18.30 | 21.20 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |