Options Chain for CINEMARK HLDGS INC COM (CNK) - $30.43 as of 6/27/2025 1:55:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 26.10 | 29.00 | 30.29 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/27/2025 1:58:57 PM EST |
| 5.00 | 24.70 | 27.00 | % | 0 | 0 | 9.01 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:57 PM EST | |||
| 8.00 | 21.20 | 23.60 | % | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:57 PM EST | |||
| 10.00 | 19.60 | 21.00 | 8.10 | 0.00 | 0.00% | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 2/15/2024 | 6/27/2025 1:58:57 PM EST |
| 12.00 | 17.10 | 18.60 | 19.66 | 0.00 | 0.00% | 0 | 88 | 3.48 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/27/2025 1:58:57 PM EST |
| 15.00 | 14.60 | 16.50 | 17.03 | 0.00 | 0.00% | 0 | 126 | 3.25 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/27/2025 1:58:57 PM EST |
| 17.00 | 12.10 | 14.20 | 14.10 | 0.00 | 0.00% | 0 | 164 | 2.71 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/27/2025 1:58:57 PM EST |
| 20.00 | 9.20 | 10.70 | 12.00 | 0.00 | 0.00% | 0 | 133 | 1.88 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:58:57 PM EST |
| 22.00 | 7.40 | 8.40 | 4.70 | 0.00 | 0.00% | 0 | 1,520 | 1.17 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 6/27/2025 1:58:57 PM EST |
| 23.00 | 6.70 | 9.00 | 4.10 | 0.00 | 0.00% | 0 | 21 | 1.91 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 6/27/2025 1:58:57 PM EST |
| 24.00 | 5.70 | 8.00 | 2.70 | 0.00 | 0.00% | 0 | 10 | 1.79 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 6/27/2025 1:58:57 PM EST |
| 25.00 | 4.60 | 5.30 | 6.80 | 0.00 | 0.00% | 0 | 226 | 0.86 | 0.98 | 0.02 | -0.01 | 6/6/2025 | 6/27/2025 1:58:57 PM EST |
| 26.00 | 3.50 | 4.50 | 6.96 | 0.00 | 0.00% | 0 | 51 | 0.78 | 0.96 | 0.04 | -0.01 | 6/18/2025 | 6/27/2025 1:58:57 PM EST |
| 27.00 | 2.95 | 3.20 | 3.10 | -0.53 | -14.61% | 5 | 6,601 | 0.34 | 0.88 | 0.07 | -0.02 | 6/27/2025 | 6/27/2025 1:58:57 PM EST |
| 28.00 | 2.00 | 2.40 | 2.25 | 0.00 | 0.00% | 0 | 12 | 0.47 | 0.80 | 0.11 | -0.02 | 4/15/2025 | 6/27/2025 1:58:57 PM EST |
| 29.00 | 1.20 | 1.65 | 4.20 | 0.00 | 0.00% | 0 | 731 | 0.31 | 0.67 | 0.15 | -0.02 | 5/22/2025 | 6/27/2025 1:58:57 PM EST |
| 30.00 | 0.55 | 0.95 | 1.10 | 0.00 | 0.00% | 0 | 162 | 0.30 | 0.51 | 0.18 | -0.02 | 6/25/2025 | 6/27/2025 1:58:57 PM EST |
| 31.00 | 0.35 | 0.50 | 0.43 | -0.23 | -34.85% | 1,899 | 2,002 | 0.28 | 0.33 | 0.17 | -0.02 | 6/27/2025 | 6/27/2025 1:58:57 PM EST |
| 32.00 | 0.20 | 0.30 | 0.24 | -0.16 | -40.00% | 241 | 4,651 | 0.30 | 0.19 | 0.12 | -0.01 | 6/27/2025 | 6/27/2025 1:58:57 PM EST |
| 33.00 | 0.05 | 0.15 | 0.10 | -0.13 | -56.53% | 6 | 200 | 0.30 | 0.10 | 0.08 | -0.01 | 6/27/2025 | 6/27/2025 1:58:57 PM EST |
| 34.00 | 0.00 | 0.15 | 0.10 | -0.05 | -33.34% | 1 | 1,023 | 0.42 | 0.04 | 0.04 | 0.00 | 6/27/2025 | 6/27/2025 1:58:57 PM EST |
| 35.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 2,091 | 0.69 | 0.02 | 0.02 | 0.00 | 6/25/2025 | 6/27/2025 1:58:57 PM EST |
| 36.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 97 | 0.46 | 0.01 | 0.01 | 0.00 | 6/26/2025 | 6/27/2025 1:58:57 PM EST |
| 37.00 | 0.05 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 525 | 0.52 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/27/2025 1:58:57 PM EST |
| 38.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 78 | 1.04 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:57 PM EST |
| 39.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 32 | 1.10 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:58:57 PM EST |
| 40.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 100 | 0.76 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:58:57 PM EST |
| 41.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 55 | 1.23 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:58:57 PM EST |
| 42.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 6/27/2025 1:58:57 PM EST |
| 43.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 1,029 | 1.34 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 6/27/2025 1:58:57 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 97 | 0.82 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/27/2025 1:58:57 PM EST |
| 50.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 6/27/2025 1:58:57 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 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/27/2025 1:58:57 PM EST |
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.98 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:57 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.13 | 0.00 | 0.00% | 0 | 16 | 4.72 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 6/27/2025 1:58:57 PM EST |
| 10.00 | 0.00 | 0.45 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:57 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.27 | 0.00 | 0.00% | 0 | 4,905 | 3.38 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/27/2025 1:58:57 PM EST |
| 15.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 6,316 | 2.48 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/27/2025 1:58:57 PM EST |
| 17.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 663 | 2.12 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/27/2025 1:58:57 PM EST |
| 20.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 563 | 1.63 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/27/2025 1:58:57 PM EST |
| 22.00 | 0.00 | 0.15 | 0.85 | 0.00 | 0.00% | 0 | 5,031 | 0.85 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/27/2025 1:58:57 PM EST |
| 23.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 20 | 1.21 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/27/2025 1:58:57 PM EST |
| 24.00 | 0.00 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 12 | 1.07 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/27/2025 1:58:57 PM EST |
| 25.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 1,889 | 0.94 | -0.02 | 0.02 | -0.01 | 5/13/2025 | 6/27/2025 1:58:57 PM EST |
| 26.00 | 0.00 | 0.55 | 1.33 | 0.00 | 0.00% | 0 | 12 | 0.93 | -0.04 | 0.04 | -0.01 | 4/16/2025 | 6/27/2025 1:58:57 PM EST |
| 27.00 | 0.05 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 387 | 0.36 | -0.12 | 0.07 | -0.02 | 6/16/2025 | 6/27/2025 1:58:57 PM EST |
| 28.00 | 0.20 | 2.35 | 0.27 | 0.00 | 0.00% | 0 | 73 | 0.30 | -0.20 | 0.11 | -0.02 | 5/27/2025 | 6/27/2025 1:58:57 PM EST |
| 29.00 | 0.40 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 163 | 0.33 | -0.33 | 0.15 | -0.02 | 6/26/2025 | 6/27/2025 1:58:57 PM EST |
| 30.00 | 0.75 | 0.95 | 0.67 | 0.00 | 0.00% | 0 | 2,121 | 0.31 | -0.49 | 0.18 | -0.02 | 6/26/2025 | 6/27/2025 1:58:57 PM EST |
| 31.00 | 1.25 | 1.60 | 1.26 | 0.00 | 0.00% | 0 | 1,141 | 0.31 | -0.67 | 0.17 | -0.02 | 6/26/2025 | 6/27/2025 1:58:57 PM EST |
| 32.00 | 1.65 | 2.45 | 0.90 | 0.00 | 0.00% | 0 | 98 | 0.35 | -0.81 | 0.12 | -0.01 | 6/18/2025 | 6/27/2025 1:58:57 PM EST |
| 33.00 | 2.45 | 3.90 | 2.65 | 0.00 | 0.00% | 0 | 53 | 0.66 | -0.90 | 0.08 | -0.01 | 6/26/2025 | 6/27/2025 1:58:57 PM EST |
| 34.00 | 3.40 | 4.40 | 1.70 | 0.00 | 0.00% | 0 | 27 | 0.51 | -0.96 | 0.04 | 0.00 | 6/13/2025 | 6/27/2025 1:58:57 PM EST |
| 35.00 | 4.90 | 5.30 | 3.60 | 0.00 | 0.00% | 0 | 4 | 0.52 | -0.98 | 0.02 | 0.00 | 6/9/2025 | 6/27/2025 1:58:57 PM EST |
| 36.00 | 5.70 | 6.40 | 4.30 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 6/16/2025 | 6/27/2025 1:58:57 PM EST |
| 37.00 | 6.80 | 8.30 | 5.50 | 0.00 | 0.00% | 0 | 1 | 0.72 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 6/27/2025 1:58:57 PM EST |
| 38.00 | 7.50 | 8.80 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:57 PM EST | |||
| 39.00 | 8.40 | 9.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:57 PM EST | |||
| 40.00 | 9.40 | 11.10 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:57 PM EST | |||
| 41.00 | 10.30 | 12.10 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:57 PM EST | |||
| 42.00 | 11.40 | 13.60 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:57 PM EST | |||
| 43.00 | 12.50 | 13.90 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:57 PM EST | |||
| 45.00 | 14.70 | 15.50 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:57 PM EST | |||
| 50.00 | 19.70 | 20.80 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:57 PM EST |