Options Chain for CINEMARK HLDGS INC COM (CNK) - $29.80 as of 7/11/2025 8:14:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 25.90 | 28.90 | 27.40 | 30.29 | 0.00 | 0.00% | 9.13 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/11/2025 4:00:04 PM EST |
| 5.00 | 24.00 | 26.90 | 25.45 | 24.15 | 0.00 | 0.00% | 5.09 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:04 PM EST |
| 8.00 | 21.00 | 23.90 | 22.45 | % | 2.81 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 10.00 | 19.10 | 21.90 | 20.50 | 8.10 | 0.00 | 0.00% | 2.05 | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 2/15/2024 | 7/11/2025 4:00:04 PM EST |
| 12.00 | 17.00 | 19.90 | 18.45 | 19.66 | 0.00 | 0.00% | 1.54 | 0 | 88 | 6.62 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/11/2025 4:00:04 PM EST |
| 15.00 | 14.10 | 16.40 | 15.25 | 17.03 | 0.00 | 0.00% | 1.02 | 0 | 115 | 5.81 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 7/11/2025 4:00:04 PM EST |
| 17.00 | 12.00 | 14.50 | 13.25 | 14.10 | 0.00 | 0.00% | 0.78 | 0 | 164 | 2.97 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 4:00:04 PM EST |
| 20.00 | 9.00 | 11.80 | 10.40 | 12.00 | 0.00 | 0.00% | 0.52 | 0 | 133 | 3.09 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 4:00:04 PM EST |
| 22.00 | 7.00 | 9.90 | 8.45 | 4.70 | 0.00 | 0.00% | 0.38 | 0 | 1,520 | 2.86 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 7/11/2025 4:00:04 PM EST |
| 23.00 | 6.00 | 8.70 | 7.35 | 4.10 | 0.00 | 0.00% | 0.32 | 0 | 21 | 3.03 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 7/11/2025 4:00:04 PM EST |
| 24.00 | 5.00 | 7.90 | 6.45 | 2.70 | 0.00 | 0.00% | 0.27 | 0 | 10 | 2.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 7/11/2025 4:00:04 PM EST |
| 25.00 | 3.80 | 6.00 | 4.90 | 6.80 | 0.00 | 0.00% | 0.20 | 0 | 226 | 1.35 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/11/2025 4:00:04 PM EST |
| 26.00 | 2.10 | 5.10 | 3.60 | 6.96 | 0.00 | 0.00% | 0.14 | 0 | 51 | 0.94 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/11/2025 4:00:04 PM EST |
| 27.00 | 2.65 | 3.00 | 2.83 | 2.40 | 0.00 | 0.00% | 0.10 | 0 | 6,536 | 0.64 | 0.98 | 0.04 | 0.00 | 7/10/2025 | 7/11/2025 4:00:04 PM EST |
| 28.00 | 1.20 | 2.60 | 1.90 | 1.90 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.81 | 0.91 | 0.10 | -0.01 | 7/10/2025 | 7/11/2025 4:00:04 PM EST |
| 29.00 | 0.00 | 1.35 | 0.68 | 1.24 | 0.00 | 0.00% | 0.02 | 0 | 722 | 0.58 | 0.72 | 0.22 | -0.03 | 7/10/2025 | 7/11/2025 4:00:04 PM EST |
| 30.00 | 0.35 | 0.55 | 0.45 | 0.65 | +0.08 | +14.04% | 0.02 | 10 | 185 | 0.34 | 0.43 | 0.31 | -0.04 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 31.00 | 0.00 | 0.65 | 0.33 | 0.15 | -0.01 | -6.25% | 0.01 | 6 | 1,898 | 0.35 | 0.17 | 0.23 | -0.03 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 22 | 4,669 | 0.40 | 0.04 | 0.10 | -0.01 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 33.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 261 | 0.91 | 0.01 | 0.02 | 0.00 | 7/9/2025 | 7/11/2025 4:00:04 PM EST |
| 34.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 80 | 1,024 | 0.55 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,091 | 1.20 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:04 PM EST |
| 36.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 95 | 1.54 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:04 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 525 | 0.83 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:04 PM EST |
| 38.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.79 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 4:00:04 PM EST |
| 39.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.91 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.32 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:04 PM EST |
| 41.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.13 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 4:00:04 PM EST |
| 42.00 | 0.00 | 0.95 | 0.48 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 7/11/2025 4:00:04 PM EST |
| 43.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1,029 | 2.32 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 7/11/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.42 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/11/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.92 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 7/11/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/11/2025 4:00:04 PM EST |
| 5.00 | 0.00 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:04 PM EST |
| 8.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 7/11/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 1.75 | 0.88 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 12.00 | 0.00 | 1.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0.04 | 0 | 4,905 | 5.96 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/11/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 6,315 | 4.31 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/11/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 657 | 3.67 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/11/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 561 | 2.83 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:04 PM EST |
| 22.00 | 0.00 | 0.95 | 0.48 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 5,031 | 2.33 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/11/2025 4:00:04 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.04 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/11/2025 4:00:04 PM EST |
| 24.00 | 0.00 | 1.75 | 0.88 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 12 | 2.74 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 7/11/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 1.75 | 0.88 | 0.26 | 0.00 | 0.00% | 0.04 | 0 | 1,889 | 1.64 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/11/2025 4:00:04 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | 1.33 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.58 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 7/11/2025 4:00:04 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 387 | 0.57 | -0.02 | 0.04 | 0.00 | 7/9/2025 | 7/11/2025 4:00:04 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.61 | -0.09 | 0.10 | -0.01 | 7/10/2025 | 7/11/2025 4:00:04 PM EST |
| 29.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.10 | -33.34% | 0.01 | 30 | 249 | 0.29 | -0.28 | 0.22 | -0.03 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 30.00 | 0.55 | 0.75 | 0.65 | 1.36 | 0.00 | 0.00% | 0.02 | 0 | 2,103 | 0.31 | -0.57 | 0.31 | -0.04 | 7/9/2025 | 7/11/2025 4:00:04 PM EST |
| 31.00 | 0.85 | 1.85 | 1.35 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 1,141 | 0.45 | -0.83 | 0.23 | -0.03 | 7/9/2025 | 7/11/2025 4:00:04 PM EST |
| 32.00 | 1.50 | 2.85 | 2.18 | 2.25 | 0.00 | 0.00% | 0.07 | 0 | 89 | 0.63 | -0.96 | 0.10 | -0.01 | 7/9/2025 | 7/11/2025 4:00:04 PM EST |
| 33.00 | 2.70 | 3.80 | 3.25 | 3.10 | +0.45 | +16.99% | 0.10 | 1 | 3 | 0.59 | -0.99 | 0.02 | 0.00 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 34.00 | 3.50 | 5.20 | 4.35 | 1.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.10 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 7/11/2025 4:00:04 PM EST |
| 35.00 | 4.60 | 5.80 | 5.20 | 3.60 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.24 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 7/11/2025 4:00:04 PM EST |
| 36.00 | 5.60 | 7.30 | 6.45 | 4.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 4:00:04 PM EST |
| 37.00 | 6.40 | 8.60 | 7.50 | 5.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.75 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 7/11/2025 4:00:04 PM EST |
| 38.00 | 7.60 | 9.70 | 8.65 | % | 0.23 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 39.00 | 8.50 | 10.80 | 9.65 | % | 0.25 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 40.00 | 9.50 | 11.40 | 10.45 | % | 0.26 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 41.00 | 10.60 | 11.90 | 11.25 | % | 0.27 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 42.00 | 11.60 | 13.60 | 12.60 | % | 0.30 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 43.00 | 12.60 | 14.80 | 13.70 | % | 0.32 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 45.00 | 13.20 | 16.00 | 14.60 | % | 0.32 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
| 50.00 | 19.50 | 21.10 | 20.30 | % | 0.41 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST |