Options Chain for CINEMARK HLDGS INC COM (CNK) - $28.58 as of 9/6/2024 3:34:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 24.20 | 27.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 5.00 | 22.10 | 25.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 6.00 | 21.10 | 24.10 | % | 0 | 0 | 9.14 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 7.00 | 20.10 | 23.40 | 12.94 | 0.00 | 0.00% | 0 | 1 | 7.99 | 1.00 | 0.00 | 0.00 | 4/8/2024 | 9/6/2024 3:59:56 PM EST |
| 8.00 | 19.40 | 22.40 | % | 0 | 0 | 7.38 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 9.00 | 18.40 | 21.40 | 19.20 | 0.00 | 0.00% | 0 | 1 | 6.72 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 10.00 | 17.40 | 20.10 | % | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 11.00 | 16.40 | 19.40 | % | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 12.00 | 15.40 | 18.10 | 14.93 | 0.00 | 0.00% | 0 | 25 | 5.21 | 1.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:56 PM EST |
| 13.00 | 14.40 | 17.10 | 10.40 | 0.00 | 0.00% | 0 | 9 | 4.81 | 1.00 | 0.00 | 0.00 | 7/12/2024 | 9/6/2024 3:59:56 PM EST |
| 14.00 | 13.40 | 16.10 | 3.50 | 0.00 | 0.00% | 0 | 12 | 4.45 | 1.00 | 0.00 | 0.00 | 2/16/2024 | 9/6/2024 3:59:56 PM EST |
| 15.00 | 11.70 | 15.10 | 3.40 | 0.00 | 0.00% | 0 | 77 | 4.10 | 1.00 | 0.00 | 0.00 | 5/17/2024 | 9/6/2024 3:59:56 PM EST |
| 16.00 | 10.10 | 14.40 | 6.44 | 0.00 | 0.00% | 0 | 10 | 2.12 | 1.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 3:59:56 PM EST |
| 17.00 | 9.60 | 13.40 | 11.20 | 0.00 | 0.00% | 0 | 209 | 3.66 | 1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:56 PM EST |
| 18.00 | 8.10 | 11.00 | 10.20 | 0.00 | 0.00% | 0 | 653 | 2.30 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 19.00 | 7.10 | 10.80 | 9.30 | 0.00 | 0.00% | 0 | 1,146 | 1.58 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 20.00 | 6.10 | 10.20 | 7.81 | 0.00 | 0.00% | 0 | 1,966 | 1.41 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:56 PM EST |
| 21.00 | 5.20 | 8.40 | 6.89 | 0.00 | 0.00% | 0 | 136 | 2.00 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:56 PM EST |
| 22.00 | 4.60 | 7.10 | 6.44 | +0.54 | +9.16% | 41 | 5,356 | 1.59 | 0.99 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 23.00 | 3.40 | 7.20 | 4.00 | 0.00 | 0.00% | 0 | 0 | 2.08 | 0.98 | 0.02 | -0.01 | 8/13/2024 | 9/6/2024 3:59:56 PM EST |
| 24.00 | 2.55 | 5.00 | 3.50 | 0.00 | 0.00% | 0 | 8 | 0.71 | 0.97 | 0.03 | -0.01 | 8/19/2024 | 9/6/2024 3:59:56 PM EST |
| 25.00 | 1.85 | 4.90 | 3.27 | -0.43 | -11.63% | 18 | 5,514 | 0.47 | 0.89 | 0.07 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 26.00 | 1.35 | 2.45 | 2.40 | +0.80 | +50.00% | 21 | 149 | 0.42 | 0.84 | 0.10 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 27.00 | 0.95 | 1.60 | 1.91 | 0.00 | 0.00% | 0 | 495 | 0.40 | 0.73 | 0.16 | -0.03 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 28.00 | 0.85 | 0.95 | 1.01 | -0.12 | -10.62% | 2 | 216 | 0.37 | 0.55 | 0.21 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 29.00 | 0.40 | 0.50 | 0.46 | -0.19 | -29.24% | 13 | 299 | 0.37 | 0.35 | 0.19 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 30.00 | 0.15 | 0.30 | 0.25 | -0.05 | -16.67% | 3 | 122 | 0.37 | 0.20 | 0.14 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 31.00 | 0.05 | 0.15 | % | 0 | 0 | 0.37 | 0.12 | 0.09 | -0.02 | 9/6/2024 3:59:56 PM EST | |||
| 32.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 56 | 0.43 | 0.06 | 0.05 | -0.01 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 33.00 | 0.05 | 0.75 | % | 0 | 0 | 0.75 | 0.02 | 0.02 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 34.00 | 0.05 | 0.75 | % | 0 | 0 | 0.84 | 0.01 | 0.01 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 1 | 32 | 0.68 | 0.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 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 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2024 | 9/6/2024 3:59:56 PM EST |
| 5.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.90 | % | 0 | 0 | 6.11 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 8.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 2 | 5.74 | 0.00 | 0.00 | 0.00 | 2/12/2024 | 9/6/2024 3:59:56 PM EST |
| 9.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 1 | 5.24 | 0.00 | 0.00 | 0.00 | 6/25/2024 | 9/6/2024 3:59:56 PM EST |
| 10.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 22 | 4.80 | 0.00 | 0.00 | 0.00 | 6/25/2024 | 9/6/2024 3:59:56 PM EST |
| 11.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 16 | 4.41 | 0.00 | 0.00 | 0.00 | 7/8/2024 | 9/6/2024 3:59:56 PM EST |
| 12.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 3 | 4.06 | 0.00 | 0.00 | 0.00 | 7/12/2024 | 9/6/2024 3:59:56 PM EST |
| 13.00 | 0.00 | 1.00 | % | 0 | 2 | 3.74 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 14.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 137 | 3.44 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:56 PM EST |
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 80 | 2.88 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:56 PM EST |
| 16.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 57 | 2.65 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:56 PM EST |
| 17.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 229 | 2.42 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:56 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 170 | 1.33 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 19.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 559 | 2.01 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 20.00 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 193 | 1.78 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:56 PM EST |
| 21.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 308 | 1.32 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 22.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 245 | 0.66 | -0.01 | 0.01 | -0.01 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 23.00 | 0.05 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 16 | 0.64 | -0.02 | 0.02 | -0.01 | 8/21/2024 | 9/6/2024 3:59:56 PM EST |
| 24.00 | 0.05 | 0.85 | 0.10 | 0.00 | 0.00% | 0 | 7,808 | 0.83 | -0.03 | 0.03 | -0.01 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 25.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 203 | 0.45 | -0.11 | 0.07 | -0.02 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 26.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 4,302 | 0.42 | -0.16 | 0.10 | -0.02 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 27.00 | 0.35 | 0.45 | 0.40 | +0.13 | +48.15% | 7 | 200 | 0.40 | -0.27 | 0.16 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 28.00 | 0.70 | 0.80 | 0.95 | +0.42 | +79.25% | 54 | 186 | 0.37 | -0.45 | 0.21 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 29.00 | 1.25 | 1.35 | 1.05 | -0.05 | -4.55% | 5 | 8 | 0.37 | -0.65 | 0.19 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 30.00 | 1.20 | 4.20 | 2.50 | 0.00 | 0.00% | 0 | 18 | 1.11 | -0.80 | 0.14 | -0.02 | 8/28/2024 | 9/6/2024 3:59:56 PM EST |
| 31.00 | 1.85 | 5.10 | 2.75 | 0.00 | 0.00% | 0 | 7 | 0.64 | -0.88 | 0.09 | -0.02 | 8/27/2024 | 9/6/2024 3:59:56 PM EST |
| 32.00 | 1.80 | 5.00 | 4.60 | 0.00 | 0.00% | 0 | 7 | 0.62 | -0.94 | 0.05 | -0.01 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 33.00 | 3.30 | 7.00 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.98 | 0.02 | 0.00 | 8/26/2024 | 9/6/2024 3:59:56 PM EST |
| 34.00 | 5.20 | 8.00 | % | 0 | 0 | 1.32 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 35.00 | 4.90 | 9.00 | 11.34 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.01 | 0.00 | 8/1/2024 | 9/6/2024 3:59:56 PM EST |