Options Chain for CINEMARK HLDGS INC COM (CNK) - $29.95 as of 7/7/2026 9:17:54 AM 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 | 13.60 | 17.10 | 15.35 | % | 1.02 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 19.00 | 10.30 | 12.60 | 11.45 | % | 0.60 | 0 | 0 | 1.60 | 0.99 | 0.00 | -0.01 | 7/6/2026 4:00:04 PM EST | |||
| 20.00 | 9.30 | 11.40 | 10.35 | % | 0.52 | 0 | 0 | 1.39 | 0.99 | 0.01 | -0.01 | 7/6/2026 4:00:04 PM EST | |||
| 21.00 | 8.30 | 10.50 | 9.40 | % | 0.45 | 0 | 0 | 1.31 | 0.98 | 0.01 | -0.01 | 7/6/2026 4:00:04 PM EST | |||
| 22.00 | 7.40 | 9.60 | 8.50 | % | 0.39 | 0 | 0 | 1.23 | 0.96 | 0.01 | -0.01 | 7/6/2026 4:00:04 PM EST | |||
| 23.00 | 6.70 | 8.40 | 7.55 | 10.65 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.05 | 0.94 | 0.02 | -0.01 | 6/18/2026 | 7/6/2026 4:00:04 PM EST |
| 24.00 | 5.70 | 7.50 | 6.60 | % | 0.27 | 0 | 0 | 0.97 | 0.91 | 0.03 | -0.02 | 7/6/2026 4:00:04 PM EST | |||
| 25.00 | 4.80 | 6.60 | 5.70 | % | 0.23 | 0 | 0 | 0.90 | 0.86 | 0.04 | -0.02 | 7/6/2026 4:00:04 PM EST | |||
| 26.00 | 4.10 | 5.90 | 5.00 | 2.60 | 0.00 | 0.00% | 0.19 | 0 | 15 | 0.88 | 0.81 | 0.05 | -0.02 | 5/26/2026 | 7/6/2026 4:00:04 PM EST |
| 27.00 | 3.30 | 5.00 | 4.15 | 1.65 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.53 | 0.76 | 0.06 | -0.02 | 5/15/2026 | 7/6/2026 4:00:04 PM EST |
| 28.00 | 2.80 | 4.30 | 3.55 | 1.90 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.56 | 0.70 | 0.07 | -0.02 | 5/8/2026 | 7/6/2026 4:00:04 PM EST |
| 29.00 | 2.15 | 2.85 | 2.50 | 3.60 | 0.00 | 0.00% | 0.09 | 0 | 54 | 0.44 | 0.63 | 0.08 | -0.02 | 4/15/2026 | 7/6/2026 4:00:04 PM EST |
| 30.00 | 1.40 | 2.30 | 1.85 | 1.80 | 0.00 | 0.00% | 0.06 | 0 | 151 | 0.41 | 0.55 | 0.08 | -0.02 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 31.00 | 1.30 | 1.80 | 1.55 | 1.48 | 0.00 | 0.00% | 0.05 | 0 | 103 | 0.45 | 0.46 | 0.09 | -0.02 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 32.00 | 0.95 | 1.30 | 1.13 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 77 | 0.43 | 0.38 | 0.08 | -0.02 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 33.00 | 0.70 | 1.30 | 1.00 | 0.91 | 0.00 | 0.00% | 0.03 | 0 | 170 | 0.47 | 0.31 | 0.08 | -0.02 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 34.00 | 0.55 | 0.75 | 0.65 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 2,623 | 0.44 | 0.24 | 0.07 | -0.02 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 35.00 | 0.40 | 0.60 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.45 | 0.19 | 0.06 | -0.01 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 36.00 | 0.25 | 0.45 | 0.35 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.45 | 0.15 | 0.05 | -0.01 | 6/26/2026 | 7/6/2026 4:00:04 PM EST |
| 37.00 | 0.10 | 1.05 | 0.58 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.54 | 0.11 | 0.04 | -0.01 | 7/2/2026 | 7/6/2026 4:00:04 PM EST |
| 38.00 | 0.00 | 2.50 | 1.25 | % | 0.03 | 0 | 0 | 1.17 | 0.08 | 0.03 | -0.01 | 7/6/2026 4:00:04 PM EST | |||
| 39.00 | 0.00 | 2.45 | 1.23 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.21 | 0.06 | 0.02 | -0.01 | 7/2/2026 | 7/6/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 2.35 | 1.18 | 0.51 | 0.00 | 0.00% | 0.03 | 0 | 30 | 1.24 | 0.04 | 0.02 | 0.00 | 6/17/2026 | 7/6/2026 4:00:04 PM EST |
| 41.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.27 | 0.03 | 0.01 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 42.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.31 | 0.02 | 0.01 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 43.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.35 | 0.01 | 0.01 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 44.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.38 | 0.01 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.42 | 0.01 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 46.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 47.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 48.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 49.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 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 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.33 | -0.01 | 0.00 | -0.01 | 7/6/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.12 | -0.01 | 0.01 | -0.01 | 5/18/2026 | 7/6/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.11 | -0.02 | 0.01 | -0.01 | 7/6/2026 4:00:04 PM EST | |||
| 22.00 | 0.00 | 2.30 | 1.15 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.51 | -0.04 | 0.01 | -0.01 | 4/14/2026 | 7/6/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 2.40 | 1.20 | % | 0.05 | 0 | 0 | 1.41 | -0.06 | 0.02 | -0.01 | 7/6/2026 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.74 | -0.09 | 0.03 | -0.02 | 6/17/2026 | 7/6/2026 4:00:04 PM EST |
| 25.00 | 0.35 | 0.65 | 0.50 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 68 | 0.56 | -0.14 | 0.04 | -0.02 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 26.00 | 0.10 | 0.85 | 0.48 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.45 | -0.19 | 0.05 | -0.02 | 5/22/2026 | 7/6/2026 4:00:04 PM EST |
| 27.00 | 0.65 | 1.00 | 0.83 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 2,000 | 0.50 | -0.24 | 0.06 | -0.02 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 28.00 | 0.95 | 1.35 | 1.15 | % | 0.04 | 0 | 0 | 0.50 | -0.30 | 0.07 | -0.02 | 7/6/2026 4:00:04 PM EST | |||
| 29.00 | 1.20 | 1.80 | 1.50 | 0.93 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.49 | -0.37 | 0.08 | -0.02 | 6/15/2026 | 7/6/2026 4:00:04 PM EST |
| 30.00 | 1.65 | 2.30 | 1.98 | 1.85 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.48 | -0.45 | 0.08 | -0.02 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 31.00 | 1.30 | 2.85 | 2.08 | 2.45 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.37 | -0.54 | 0.09 | -0.02 | 6/1/2026 | 7/6/2026 4:00:04 PM EST |
| 32.00 | 1.95 | 4.20 | 3.08 | 2.41 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.73 | -0.62 | 0.08 | -0.02 | 7/2/2026 | 7/6/2026 4:00:04 PM EST |
| 33.00 | 2.70 | 4.50 | 3.60 | 3.01 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.64 | -0.69 | 0.08 | -0.02 | 7/2/2026 | 7/6/2026 4:00:04 PM EST |
| 34.00 | 3.50 | 5.10 | 4.30 | 2.75 | 0.00 | 0.00% | 0.13 | 0 | 131 | 0.61 | -0.76 | 0.07 | -0.02 | 6/26/2026 | 7/6/2026 4:00:04 PM EST |
| 35.00 | 4.40 | 6.00 | 5.20 | 2.75 | 0.00 | 0.00% | 0.15 | 0 | 54 | 0.65 | -0.81 | 0.06 | -0.01 | 6/23/2026 | 7/6/2026 4:00:04 PM EST |
| 36.00 | 5.30 | 7.20 | 6.25 | 3.20 | 0.00 | 0.00% | 0.17 | 0 | 143 | 0.76 | -0.85 | 0.05 | -0.01 | 6/22/2026 | 7/6/2026 4:00:04 PM EST |
| 37.00 | 5.90 | 8.50 | 7.20 | % | 0.19 | 0 | 0 | 0.90 | -0.89 | 0.04 | -0.01 | 7/6/2026 4:00:04 PM EST | |||
| 38.00 | 6.80 | 9.40 | 8.10 | % | 0.21 | 0 | 0 | 0.96 | -0.92 | 0.03 | -0.01 | 7/6/2026 4:00:04 PM EST | |||
| 39.00 | 7.80 | 10.50 | 9.15 | % | 0.23 | 0 | 0 | 1.01 | -0.94 | 0.02 | -0.01 | 7/6/2026 4:00:04 PM EST | |||
| 40.00 | 8.40 | 11.60 | 10.00 | % | 0.25 | 0 | 0 | 1.09 | -0.96 | 0.02 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 41.00 | 9.60 | 12.60 | 11.10 | % | 0.27 | 0 | 0 | 1.14 | -0.97 | 0.01 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 42.00 | 10.60 | 13.60 | 12.10 | % | 0.29 | 0 | 0 | 1.18 | -0.98 | 0.01 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 43.00 | 11.60 | 15.10 | 13.35 | % | 0.31 | 0 | 0 | 1.39 | -0.99 | 0.01 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 44.00 | 12.60 | 15.50 | 14.05 | % | 0.32 | 0 | 0 | 1.24 | -0.99 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 45.00 | 13.60 | 16.50 | 15.05 | % | 0.33 | 0 | 0 | 1.28 | -0.99 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 46.00 | 14.70 | 17.50 | 16.10 | % | 0.35 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 47.00 | 15.70 | 18.50 | 17.10 | % | 0.36 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 48.00 | 16.70 | 19.50 | 18.10 | % | 0.38 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 49.00 | 17.70 | 20.50 | 19.10 | % | 0.39 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 50.00 | 18.40 | 21.50 | 19.95 | % | 0.40 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST |