Options Chain for CINEMARK HLDGS INC COM (CNK) - $24.84 as of 3/31/2025 3:35:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 7.50 | 10.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 17.00 | 6.50 | 9.90 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 18.00 | 5.50 | 8.90 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 19.00 | 4.50 | 7.90 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 20.00 | 4.50 | 6.90 | % | 0 | 0 | 2.00 | 0.99 | 0.01 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 21.00 | 3.60 | 6.00 | % | 0 | 0 | 1.82 | 0.97 | 0.02 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 22.00 | 2.60 | 4.40 | % | 0 | 0 | 1.49 | 0.93 | 0.06 | -0.02 | 3/31/2025 4:00:01 PM EST | |||
| 23.00 | 1.10 | 2.25 | 3.70 | 0.00 | 0.00% | 0 | 3 | 0.21 | 0.84 | 0.10 | -0.03 | 3/20/2025 | 3/31/2025 4:00:01 PM EST |
| 24.00 | 1.35 | 1.45 | 1.05 | -1.12 | -51.62% | 4 | 4 | 0.36 | 0.71 | 0.16 | -0.03 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 25.00 | 0.75 | 0.85 | 0.51 | -0.36 | -41.38% | 13 | 76 | 0.36 | 0.53 | 0.20 | -0.03 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 26.00 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 413 | 0.36 | 0.33 | 0.19 | -0.03 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 27.00 | 0.10 | 0.20 | 0.15 | -0.03 | -16.67% | 1 | 46 | 0.33 | 0.17 | 0.14 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 28.00 | 0.00 | 0.80 | 0.07 | 0.00 | 0.00% | 0 | 100 | 0.86 | 0.08 | 0.08 | -0.01 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 29.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 144 | 0.93 | 0.03 | 0.04 | 0.00 | 3/25/2025 | 3/31/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 13 | 0.48 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 3/31/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 0.05 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.00 | 0.01 | 0.00 | 2/25/2025 | 3/31/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 4:00:01 PM EST |
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 2.15 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 1.20 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 19.00 | 0.00 | 1.40 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.20 | % | 0 | 0 | 0.84 | -0.01 | 0.01 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.15 | 0.42 | 0.00 | 0.00% | 0 | 4,061 | 0.65 | -0.03 | 0.02 | -0.01 | 3/10/2025 | 3/31/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 33 | 0.57 | -0.07 | 0.06 | -0.02 | 3/26/2025 | 3/31/2025 4:00:01 PM EST |
| 23.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 20 | 0.42 | -0.16 | 0.10 | -0.03 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 24.00 | 0.40 | 0.50 | 0.40 | +0.15 | +60.00% | 9 | 126 | 0.42 | -0.29 | 0.16 | -0.03 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 25.00 | 0.75 | 0.85 | 1.00 | +0.12 | +13.64% | 3 | 24 | 0.38 | -0.47 | 0.20 | -0.03 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 26.00 | 1.30 | 1.45 | 1.85 | +0.35 | +23.34% | 5 | 37 | 0.43 | -0.67 | 0.19 | -0.03 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 27.00 | 2.10 | 3.20 | 1.39 | 0.00 | 0.00% | 0 | 22 | 0.69 | -0.83 | 0.14 | -0.02 | 3/26/2025 | 3/31/2025 4:00:01 PM EST |
| 28.00 | 2.60 | 3.60 | 2.31 | 0.00 | 0.00% | 0 | 37 | 0.80 | -0.92 | 0.08 | -0.01 | 3/25/2025 | 3/31/2025 4:00:01 PM EST |
| 29.00 | 2.70 | 5.40 | % | 0 | 0 | 0.80 | -0.97 | 0.04 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 30.00 | 3.70 | 6.50 | % | 0 | 0 | 0.97 | -0.99 | 0.01 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 31.00 | 5.60 | 6.20 | % | 0 | 0 | 0.84 | -1.00 | 0.01 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 32.00 | 6.60 | 7.50 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 33.00 | 7.70 | 9.20 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 34.00 | 6.60 | 11.30 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 35.00 | 8.50 | 11.60 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 36.00 | 10.60 | 12.00 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 37.00 | 10.60 | 13.50 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 38.00 | 11.50 | 14.60 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 39.00 | 12.80 | 15.60 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 40.00 | 13.60 | 16.60 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 41.00 | 14.60 | 17.50 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST |