Options Chain for CINEMARK HLDGS INC COM (CNK) - $32.45 as of 5/27/2025 4:03:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 30.10 | 32.40 | % | 0 | 0 | 7.78 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 5.00 | 26.80 | 30.40 | % | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 8.00 | 23.80 | 27.40 | % | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 10.00 | 22.70 | 25.20 | 8.10 | 0.00 | 0.00% | 0 | 1 | 3.32 | 1.00 | 0.00 | 0.00 | 2/15/2024 | 5/27/2025 1:58:58 PM EST |
| 12.00 | 20.70 | 22.20 | 18.30 | 0.00 | 0.00% | 0 | 89 | 2.02 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 5/27/2025 1:58:58 PM EST |
| 15.00 | 17.70 | 18.70 | 17.03 | 0.00 | 0.00% | 0 | 126 | 1.36 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:58 PM EST |
| 17.00 | 15.70 | 18.40 | 13.47 | 0.00 | 0.00% | 0 | 170 | 1.46 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 1:58:58 PM EST |
| 20.00 | 12.70 | 14.50 | 6.80 | 0.00 | 0.00% | 0 | 134 | 1.48 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/27/2025 1:58:58 PM EST |
| 22.00 | 10.80 | 13.20 | 4.70 | 0.00 | 0.00% | 0 | 1,520 | 0.88 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 5/27/2025 1:58:58 PM EST |
| 23.00 | 9.80 | 11.60 | 4.10 | 0.00 | 0.00% | 0 | 21 | 1.10 | 0.99 | 0.00 | 0.00 | 3/26/2025 | 5/27/2025 1:58:58 PM EST |
| 24.00 | 8.90 | 11.30 | 2.70 | 0.00 | 0.00% | 0 | 10 | 1.24 | 0.99 | 0.00 | 0.00 | 3/28/2025 | 5/27/2025 1:58:58 PM EST |
| 25.00 | 7.90 | 10.10 | 3.06 | 0.00 | 0.00% | 0 | 227 | 1.08 | 0.98 | 0.01 | 0.00 | 4/8/2025 | 5/27/2025 1:58:58 PM EST |
| 26.00 | 7.20 | 7.90 | 2.45 | 0.00 | 0.00% | 0 | 50 | 0.59 | 0.95 | 0.02 | -0.01 | 4/7/2025 | 5/27/2025 1:58:58 PM EST |
| 27.00 | 6.50 | 6.90 | 5.84 | 0.00 | 0.00% | 0 | 6,600 | 0.52 | 0.93 | 0.03 | -0.01 | 5/22/2025 | 5/27/2025 1:58:58 PM EST |
| 28.00 | 5.70 | 6.00 | 2.25 | 0.00 | 0.00% | 0 | 12 | 0.39 | 0.90 | 0.04 | -0.01 | 4/15/2025 | 5/27/2025 1:58:58 PM EST |
| 29.00 | 4.80 | 5.10 | 4.20 | 0.00 | 0.00% | 0 | 731 | 0.35 | 0.86 | 0.05 | -0.01 | 5/22/2025 | 5/27/2025 1:58:58 PM EST |
| 30.00 | 4.00 | 4.20 | 3.40 | 0.00 | 0.00% | 0 | 106 | 0.35 | 0.81 | 0.06 | -0.01 | 5/22/2025 | 5/27/2025 1:58:58 PM EST |
| 31.00 | 3.20 | 3.40 | 1.55 | 0.00 | 0.00% | 0 | 4 | 0.34 | 0.75 | 0.07 | -0.02 | 5/14/2025 | 5/27/2025 1:58:58 PM EST |
| 32.00 | 2.50 | 2.60 | 2.50 | +0.41 | +19.62% | 4,002 | 5,199 | 0.32 | 0.67 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 33.00 | 1.85 | 2.00 | 1.85 | +0.15 | +8.83% | 1 | 156 | 0.32 | 0.58 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 34.00 | 1.35 | 1.45 | 1.44 | +0.34 | +30.91% | 7 | 164 | 0.31 | 0.48 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 35.00 | 0.95 | 1.05 | 0.95 | +0.10 | +11.77% | 7 | 2,051 | 0.31 | 0.38 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 36.00 | 0.65 | 0.75 | 0.65 | +0.05 | +8.34% | 5 | 88 | 0.30 | 0.29 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 37.00 | 0.40 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 510 | 0.31 | 0.21 | 0.08 | -0.01 | 5/21/2025 | 5/27/2025 1:58:58 PM EST |
| 38.00 | 0.25 | 0.35 | 0.28 | 0.00 | 0.00% | 0 | 50 | 0.31 | 0.15 | 0.06 | -0.01 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 39.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 20 | 0.30 | 0.11 | 0.05 | -0.01 | 5/22/2025 | 5/27/2025 1:58:58 PM EST |
| 40.00 | 0.05 | 0.20 | 0.15 | -0.55 | -78.58% | 8 | 5 | 0.41 | 0.07 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 41.00 | 0.05 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 53 | 0.43 | 0.05 | 0.03 | 0.00 | 5/22/2025 | 5/27/2025 1:58:58 PM EST |
| 42.00 | 0.00 | 2.20 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.03 | 0.02 | 0.00 | 2/3/2025 | 5/27/2025 1:58:58 PM EST |
| 43.00 | 0.00 | 1.35 | 0.75 | 0.00 | 0.00% | 0 | 1,029 | 0.81 | 0.02 | 0.01 | 0.00 | 12/26/2024 | 5/27/2025 1:58:58 PM EST |
| 45.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 19 | 0.72 | 0.01 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 50.00 | 0.00 | 1.35 | 0.33 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 5/27/2025 1:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.30 | % | 0 | 0 | 6.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 5.00 | 0.00 | 1.30 | % | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 16 | 2.94 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 5/27/2025 1:58:58 PM EST |
| 10.00 | 0.00 | 1.00 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 12.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 4,904 | 2.34 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/27/2025 1:58:58 PM EST |
| 15.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 6,316 | 2.50 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:58 PM EST |
| 17.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 663 | 1.62 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:58 PM EST |
| 20.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 563 | 1.21 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 1:58:58 PM EST |
| 22.00 | 0.00 | 1.40 | 0.85 | 0.00 | 0.00% | 0 | 5,031 | 1.30 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 1:58:58 PM EST |
| 23.00 | 0.00 | 1.75 | 0.12 | 0.00 | 0.00% | 0 | 20 | 1.32 | -0.01 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:58 PM EST |
| 24.00 | 0.00 | 1.40 | 0.40 | 0.00 | 0.00% | 0 | 12 | 1.11 | -0.01 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 1:58:58 PM EST |
| 25.00 | 0.00 | 0.45 | 0.26 | 0.00 | 0.00% | 0 | 1,889 | 0.67 | -0.02 | 0.01 | 0.00 | 5/13/2025 | 5/27/2025 1:58:58 PM EST |
| 26.00 | 0.00 | 0.20 | 1.33 | 0.00 | 0.00% | 0 | 12 | 0.48 | -0.05 | 0.02 | -0.01 | 4/16/2025 | 5/27/2025 1:58:58 PM EST |
| 27.00 | 0.15 | 0.25 | 0.20 | -0.20 | -50.00% | 3 | 382 | 0.44 | -0.07 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 28.00 | 0.20 | 0.35 | 0.27 | -0.18 | -40.00% | 5 | 68 | 0.40 | -0.10 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 29.00 | 0.30 | 0.45 | 0.39 | -0.16 | -29.10% | 1 | 28 | 0.38 | -0.14 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 30.00 | 0.40 | 0.60 | 0.50 | -0.22 | -30.56% | 1 | 52 | 0.35 | -0.19 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 31.00 | 0.65 | 0.75 | 0.80 | -0.17 | -17.53% | 1 | 128 | 0.35 | -0.25 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 32.00 | 0.95 | 1.05 | 1.10 | -0.30 | -21.43% | 2 | 65 | 0.34 | -0.33 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 33.00 | 1.30 | 1.40 | 1.63 | -0.15 | -8.43% | 1 | 22 | 0.32 | -0.42 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 34.00 | 1.75 | 1.90 | 2.00 | -1.80 | -47.37% | 1 | 0 | 0.32 | -0.52 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 35.00 | 2.35 | 2.50 | 4.30 | 0.00 | 0.00% | 0 | 7 | 0.32 | -0.62 | 0.10 | -0.02 | 2/14/2025 | 5/27/2025 1:58:58 PM EST |
| 36.00 | 3.00 | 3.20 | % | 0 | 0 | 0.32 | -0.71 | 0.09 | -0.01 | 5/27/2025 1:58:58 PM EST | |||
| 37.00 | 3.80 | 4.00 | 4.61 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.79 | 0.08 | -0.01 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 38.00 | 4.40 | 5.30 | % | 0 | 0 | 0.46 | -0.85 | 0.06 | -0.01 | 5/27/2025 1:58:58 PM EST | |||
| 39.00 | 5.30 | 6.50 | % | 0 | 0 | 0.56 | -0.89 | 0.05 | -0.01 | 5/27/2025 1:58:58 PM EST | |||
| 40.00 | 6.50 | 7.40 | % | 0 | 0 | 0.58 | -0.93 | 0.04 | -0.01 | 5/27/2025 1:58:58 PM EST | |||
| 41.00 | 7.30 | 8.10 | % | 0 | 0 | 0.54 | -0.95 | 0.03 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 42.00 | 7.80 | 9.40 | % | 0 | 0 | 0.70 | -0.97 | 0.02 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 43.00 | 9.30 | 11.70 | % | 0 | 0 | 0.71 | -0.98 | 0.01 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 45.00 | 10.90 | 12.80 | % | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 50.00 | 16.30 | 18.30 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST |