Options Chain for CINEMARK HLDGS INC COM (CNK) - $25.49 as of 8/29/2025 3:14:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.00 | 12.60 | 11.30 | 9.94 | 0.00 | 0.00% | 0.75 | 0 | 11 | 3.01 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 4:00:05 PM EST |
| 16.00 | 9.10 | 11.40 | 10.25 | % | 0.64 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 17.00 | 8.10 | 10.70 | 9.40 | % | 0.55 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 18.00 | 7.10 | 9.50 | 8.30 | % | 0.46 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 19.00 | 6.00 | 8.20 | 7.10 | % | 0.37 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 20.00 | 5.20 | 7.40 | 6.30 | % | 0.32 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 21.00 | 4.10 | 6.60 | 5.35 | % | 0.25 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 22.00 | 3.80 | 5.70 | 4.75 | 5.30 | 0.00 | 0.00% | 0.22 | 0 | 25 | 1.52 | 0.99 | 0.02 | 0.00 | 3/26/2025 | 8/29/2025 4:00:05 PM EST |
| 23.00 | 2.25 | 3.30 | 2.78 | 3.00 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.63 | 0.95 | 0.06 | -0.01 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 24.00 | 1.85 | 2.15 | 2.00 | 1.98 | 0.00 | 0.00% | 0.08 | 0 | 33 | 0.41 | 0.86 | 0.12 | -0.01 | 8/26/2025 | 8/29/2025 4:00:05 PM EST |
| 25.00 | 1.25 | 1.40 | 1.33 | 1.25 | 0.00 | 0.00% | 0.05 | 0 | 109 | 0.28 | 0.72 | 0.18 | -0.02 | 8/26/2025 | 8/29/2025 4:00:05 PM EST |
| 26.00 | 0.65 | 0.80 | 0.73 | 0.60 | -0.10 | -14.29% | 0.03 | 6 | 4,013 | 0.28 | 0.52 | 0.21 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 27.00 | 0.25 | 0.40 | 0.33 | 0.25 | -0.10 | -28.58% | 0.01 | 40 | 1,168 | 0.27 | 0.33 | 0.18 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 28.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 275 | 0.38 | 0.17 | 0.12 | -0.01 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 29.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.40 | 0.08 | 0.07 | -0.01 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 364 | 0.59 | 0.03 | 0.03 | 0.00 | 8/26/2025 | 8/29/2025 4:00:05 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.94 | 0.01 | 0.01 | 0.00 | 8/20/2025 | 8/29/2025 4:00:05 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 199 | 1.03 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:05 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 108 | 1.11 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/29/2025 4:00:05 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.19 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/29/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 446 | 0.81 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 4:00:05 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 872 | 1.33 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/29/2025 4:00:05 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.85 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 4:00:05 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.47 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 4:00:05 PM EST |
| 39.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.65 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/29/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.71 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/29/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 290 | 1.98 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/29/2025 4:00:05 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 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/29/2025 4:00:05 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 8/29/2025 4:00:05 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 8/29/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.76 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 21.00 | 0.00 | 1.00 | 0.50 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 4,648 | 1.25 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/29/2025 4:00:05 PM EST |
| 22.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1,003 | 1.05 | -0.01 | 0.02 | 0.00 | 8/21/2025 | 8/29/2025 4:00:05 PM EST |
| 23.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 515 | 0.42 | -0.05 | 0.06 | -0.01 | 8/26/2025 | 8/29/2025 4:00:05 PM EST |
| 24.00 | 0.15 | 0.30 | 0.23 | 0.24 | +0.04 | +20.00% | 0.01 | 2 | 104 | 0.37 | -0.14 | 0.12 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 25.00 | 0.35 | 0.50 | 0.43 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1,050 | 0.35 | -0.28 | 0.18 | -0.02 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 26.00 | 0.80 | 0.95 | 0.88 | 1.00 | +0.15 | +17.65% | 0.03 | 6 | 28 | 0.36 | -0.48 | 0.21 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 27.00 | 1.40 | 1.55 | 1.48 | 1.23 | 0.00 | 0.00% | 0.05 | 0 | 249 | 0.36 | -0.67 | 0.18 | -0.02 | 8/22/2025 | 8/29/2025 4:00:05 PM EST |
| 28.00 | 2.25 | 2.40 | 2.33 | 2.70 | +0.44 | +19.47% | 0.08 | 1 | 98 | 0.43 | -0.83 | 0.12 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 29.00 | 3.00 | 3.60 | 3.30 | 2.92 | 0.00 | 0.00% | 0.11 | 0 | 46 | 0.58 | -0.92 | 0.07 | -0.01 | 8/20/2025 | 8/29/2025 4:00:05 PM EST |
| 30.00 | 3.60 | 4.90 | 4.25 | 4.60 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.79 | -0.97 | 0.03 | 0.00 | 8/5/2025 | 8/29/2025 4:00:05 PM EST |
| 31.00 | 4.50 | 5.70 | 5.10 | 5.60 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.83 | -0.99 | 0.01 | 0.00 | 8/12/2025 | 8/29/2025 4:00:05 PM EST |
| 32.00 | 5.50 | 6.50 | 6.00 | 2.50 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.78 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 8/29/2025 4:00:05 PM EST |
| 33.00 | 6.70 | 8.00 | 7.35 | 5.51 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.16 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/29/2025 4:00:05 PM EST |
| 34.00 | 7.50 | 8.70 | 8.10 | 3.50 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.07 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 8/29/2025 4:00:05 PM EST |
| 35.00 | 8.80 | 10.00 | 9.40 | 3.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 8/29/2025 4:00:05 PM EST |
| 36.00 | 9.50 | 10.70 | 10.10 | 3.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 8/29/2025 4:00:05 PM EST |
| 37.00 | 10.70 | 12.00 | 11.35 | % | 0.31 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 38.00 | 11.40 | 12.80 | 12.10 | % | 0.32 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 39.00 | 12.70 | 14.00 | 13.35 | % | 0.34 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 40.00 | 13.60 | 14.80 | 14.20 | 15.15 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.52 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 8/29/2025 4:00:05 PM EST |
| 45.00 | 18.50 | 19.90 | 19.20 | % | 0.43 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST |