Options Chain for CINEMARK HLDGS INC COM (CNK) - $29.99 as of 7/18/2025 4:03:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.70 | 12.10 | 10.90 | % | 0.55 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:09 PM EST | |||
| 22.00 | 7.80 | 9.90 | 8.85 | % | 0.40 | 0 | 0 | 1.65 | 0.99 | 0.00 | 0.00 | 7/18/2025 4:00:09 PM EST | |||
| 23.00 | 6.80 | 9.40 | 8.10 | % | 0.35 | 0 | 0 | 1.64 | 0.98 | 0.01 | 0.00 | 7/18/2025 4:00:09 PM EST | |||
| 24.00 | 5.80 | 8.50 | 7.15 | % | 0.30 | 0 | 0 | 1.53 | 0.97 | 0.02 | -0.01 | 7/18/2025 4:00:09 PM EST | |||
| 25.00 | 5.30 | 5.80 | 5.55 | 5.50 | +1.20 | +27.91% | 0.22 | 3 | 1 | 0.56 | 0.92 | 0.03 | -0.01 | 7/18/2025 | 7/18/2025 4:00:09 PM EST |
| 26.00 | 4.20 | 5.50 | 4.85 | 4.63 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.38 | 0.90 | 0.05 | -0.01 | 7/16/2025 | 7/18/2025 4:00:09 PM EST |
| 27.00 | 3.30 | 4.80 | 4.05 | % | 0.15 | 0 | 0 | 1.10 | 0.84 | 0.07 | -0.02 | 7/18/2025 4:00:09 PM EST | |||
| 28.00 | 2.50 | 3.10 | 2.80 | 3.10 | +0.85 | +37.78% | 0.10 | 2 | 5 | 1.02 | 0.76 | 0.09 | -0.02 | 7/18/2025 | 7/18/2025 4:00:09 PM EST |
| 29.00 | 1.75 | 2.35 | 2.05 | 2.35 | +0.54 | +29.84% | 0.07 | 1 | 14 | 0.51 | 0.67 | 0.10 | -0.02 | 7/18/2025 | 7/18/2025 4:00:09 PM EST |
| 30.00 | 1.15 | 1.60 | 1.38 | 1.56 | +0.21 | +15.56% | 0.05 | 21 | 223 | 0.36 | 0.56 | 0.11 | -0.02 | 7/18/2025 | 7/18/2025 4:00:09 PM EST |
| 31.00 | 0.00 | 1.35 | 0.68 | 1.20 | +0.38 | +46.35% | 0.02 | 2 | 4 | 0.62 | 0.44 | 0.11 | -0.02 | 7/18/2025 | 7/18/2025 4:00:09 PM EST |
| 32.00 | 0.55 | 0.70 | 0.63 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 75 | 0.37 | 0.33 | 0.11 | -0.02 | 7/16/2025 | 7/18/2025 4:00:09 PM EST |
| 33.00 | 0.35 | 0.50 | 0.43 | 0.50 | +0.05 | +11.12% | 0.01 | 2 | 26 | 0.39 | 0.24 | 0.09 | -0.02 | 7/18/2025 | 7/18/2025 4:00:09 PM EST |
| 34.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.05 | -16.67% | 0.01 | 3 | 10 | 0.39 | 0.17 | 0.07 | -0.02 | 7/18/2025 | 7/18/2025 4:00:09 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.55 | 0.11 | 0.05 | -0.01 | 7/18/2025 4:00:09 PM EST | |||
| 36.00 | 0.05 | 0.70 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.58 | 0.07 | 0.04 | -0.01 | 7/11/2025 | 7/18/2025 4:00:09 PM EST |
| 37.00 | 0.05 | 0.95 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.72 | 0.04 | 0.03 | -0.01 | 6/25/2025 | 7/18/2025 4:00:09 PM EST |
| 38.00 | 0.00 | 0.70 | 0.35 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.64 | 0.03 | 0.02 | 0.00 | 6/23/2025 | 7/18/2025 4:00:09 PM EST |
| 39.00 | 0.00 | 0.60 | 0.30 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.86 | 0.01 | 0.01 | 0.00 | 7/3/2025 | 7/18/2025 4:00:09 PM EST |
| 40.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.62 | 0.01 | 0.01 | 0.00 | 6/23/2025 | 7/18/2025 4:00:09 PM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:09 PM EST | |||
| 22.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.19 | -0.01 | 0.00 | 0.00 | 7/18/2025 4:00:09 PM EST | |||
| 23.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.80 | -0.02 | 0.01 | 0.00 | 7/18/2025 4:00:09 PM EST | |||
| 24.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.74 | -0.03 | 0.02 | -0.01 | 7/9/2025 | 7/18/2025 4:00:09 PM EST |
| 25.00 | 0.05 | 0.20 | 0.13 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.47 | -0.08 | 0.03 | -0.01 | 7/17/2025 | 7/18/2025 4:00:09 PM EST |
| 26.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | -0.10 | 0.05 | -0.01 | 6/27/2025 | 7/18/2025 4:00:09 PM EST |
| 27.00 | 0.00 | 0.70 | 0.35 | 0.25 | -0.64 | -71.91% | 0.01 | 1 | 17 | 0.54 | -0.16 | 0.07 | -0.02 | 7/18/2025 | 7/18/2025 4:00:09 PM EST |
| 28.00 | 0.30 | 0.65 | 0.48 | 0.38 | -0.16 | -29.63% | 0.02 | 1 | 15 | 0.40 | -0.24 | 0.09 | -0.02 | 7/18/2025 | 7/18/2025 4:00:09 PM EST |
| 29.00 | 0.50 | 2.65 | 1.58 | 0.62 | -0.38 | -38.00% | 0.05 | 1 | 13 | 0.66 | -0.33 | 0.10 | -0.02 | 7/18/2025 | 7/18/2025 4:00:09 PM EST |
| 30.00 | 1.00 | 1.25 | 1.13 | 0.91 | -0.41 | -31.07% | 0.04 | 2,501 | 214 | 0.38 | -0.44 | 0.11 | -0.02 | 7/18/2025 | 7/18/2025 4:00:09 PM EST |
| 31.00 | 1.25 | 2.25 | 1.75 | 2.05 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.70 | -0.56 | 0.11 | -0.02 | 7/7/2025 | 7/18/2025 4:00:09 PM EST |
| 32.00 | 2.20 | 2.40 | 2.30 | 2.50 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.59 | -0.67 | 0.11 | -0.02 | 7/1/2025 | 7/18/2025 4:00:09 PM EST |
| 33.00 | 3.00 | 3.40 | 3.20 | % | 0.10 | 0 | 0 | 0.78 | -0.76 | 0.09 | -0.02 | 7/18/2025 4:00:09 PM EST | |||
| 34.00 | 3.40 | 4.20 | 3.80 | % | 0.11 | 0 | 0 | 0.81 | -0.83 | 0.07 | -0.02 | 7/18/2025 4:00:09 PM EST | |||
| 35.00 | 3.90 | 5.80 | 4.85 | % | 0.14 | 0 | 0 | 0.71 | -0.89 | 0.05 | -0.01 | 7/18/2025 4:00:09 PM EST | |||
| 36.00 | 5.00 | 6.60 | 5.80 | % | 0.16 | 0 | 0 | 0.71 | -0.93 | 0.04 | -0.01 | 7/18/2025 4:00:09 PM EST | |||
| 37.00 | 6.00 | 7.90 | 6.95 | % | 0.19 | 0 | 0 | 0.89 | -0.96 | 0.03 | -0.01 | 7/18/2025 4:00:09 PM EST | |||
| 38.00 | 6.90 | 8.60 | 7.75 | % | 0.20 | 0 | 0 | 0.92 | -0.97 | 0.02 | 0.00 | 7/18/2025 4:00:09 PM EST | |||
| 39.00 | 7.90 | 9.80 | 8.85 | % | 0.23 | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 7/18/2025 4:00:09 PM EST | |||
| 40.00 | 9.00 | 11.00 | 10.00 | % | 0.25 | 0 | 0 | 1.31 | -0.99 | 0.01 | 0.00 | 7/18/2025 4:00:09 PM EST | |||
| 45.00 | 14.00 | 16.60 | 15.30 | % | 0.34 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:09 PM EST |