Options Chain for CINEMARK HLDGS INC COM (CNK) - $24.52 as of 12/9/2025 8:25:53 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 | 7.80 | 10.20 | 9.00 | % | 0.60 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 16.00 | 6.80 | 9.40 | 8.10 | % | 0.51 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 17.00 | 5.80 | 8.30 | 7.05 | % | 0.41 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 18.00 | 5.00 | 7.50 | 6.25 | % | 0.35 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 19.00 | 4.00 | 6.30 | 5.15 | % | 0.27 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 20.00 | 3.10 | 5.60 | 4.35 | % | 0.22 | 0 | 0 | 1.87 | 0.99 | 0.02 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 21.00 | 2.10 | 4.20 | 3.15 | 2.60 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.27 | 0.96 | 0.05 | -0.01 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 22.00 | 1.55 | 4.40 | 2.98 | 0.97 | 0.00 | 0.00% | 0.14 | 0 | 110 | 1.92 | 0.88 | 0.09 | -0.02 | 12/5/2025 | 12/9/2025 3:59:58 PM EST |
| 23.00 | 0.80 | 2.30 | 1.55 | 1.70 | +0.30 | +21.43% | 0.07 | 1,005 | 1,410 | 0.88 | 0.76 | 0.13 | -0.03 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 24.00 | 0.30 | 1.80 | 1.05 | 1.25 | +0.56 | +81.16% | 0.04 | 333 | 59 | 0.94 | 0.59 | 0.18 | -0.04 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 25.00 | 0.25 | 1.00 | 0.63 | 0.55 | +0.16 | +41.03% | 0.03 | 604 | 541 | 0.54 | 0.40 | 0.19 | -0.04 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.81 | 0.24 | 0.16 | -0.03 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 27.00 | 0.05 | 0.25 | 0.15 | 0.19 | +0.08 | +72.73% | 0.01 | 316 | 401 | 0.53 | 0.13 | 0.11 | -0.02 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,329 | 0.58 | 0.06 | 0.06 | -0.01 | 12/2/2025 | 12/9/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.70 | -93.34% | 0.00 | 1 | 71 | 0.69 | 0.02 | 0.03 | -0.01 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 3,000 | 3,198 | 0.80 | 0.01 | 0.01 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.89 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.87 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.19 | +0.14 | +280.00% | 0.00 | 8 | 77 | 0.95 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.11 | -84.62% | 0.00 | 2 | 68 | 1.02 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,866 | 1.09 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.16 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:58 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 194 | 1.23 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/9/2025 3:59:58 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.30 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/9/2025 3:59:58 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.36 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 12/9/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,015 | 1.42 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.22 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 12/9/2025 3:59:58 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 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.95 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 12/9/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.38 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.12 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.86 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 5,022 | 0.94 | -0.01 | 0.02 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.10 | -40.00% | 0.01 | 1 | 452 | 1.00 | -0.04 | 0.05 | -0.01 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | 0.35 | +0.05 | +16.67% | 0.01 | 2 | 1,905 | 0.80 | -0.12 | 0.09 | -0.02 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 23.00 | 0.20 | 0.50 | 0.35 | 0.45 | -0.15 | -25.00% | 0.02 | 7 | 1,173 | 0.55 | -0.24 | 0.13 | -0.03 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 24.00 | 0.10 | 0.70 | 0.40 | 0.75 | -0.50 | -40.00% | 0.02 | 4 | 1,291 | 0.45 | -0.41 | 0.18 | -0.04 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 25.00 | 0.80 | 1.40 | 1.10 | 1.30 | -0.70 | -35.00% | 0.04 | 2 | 120 | 0.47 | -0.60 | 0.19 | -0.04 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 26.00 | 1.20 | 2.75 | 1.98 | 1.30 | 0.00 | 0.00% | 0.08 | 0 | 340 | 1.17 | -0.76 | 0.16 | -0.03 | 12/2/2025 | 12/9/2025 3:59:58 PM EST |
| 27.00 | 2.05 | 3.40 | 2.73 | 3.20 | -2.00 | -38.47% | 0.10 | 1 | 1,196 | 1.14 | -0.87 | 0.11 | -0.02 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 28.00 | 2.90 | 5.00 | 3.95 | 4.34 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.72 | -0.94 | 0.06 | -0.01 | 12/3/2025 | 12/9/2025 3:59:58 PM EST |
| 29.00 | 3.00 | 6.10 | 4.55 | 2.65 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.96 | -0.98 | 0.03 | -0.01 | 12/1/2025 | 12/9/2025 3:59:58 PM EST |
| 30.00 | 5.30 | 7.10 | 6.20 | 4.00 | 0.00 | 0.00% | 0.21 | 0 | 5 | 2.11 | -0.99 | 0.01 | 0.00 | 12/1/2025 | 12/9/2025 3:59:58 PM EST |
| 31.00 | 5.60 | 8.20 | 6.90 | 1.95 | 0.00 | 0.00% | 0.22 | 0 | 91 | 2.33 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 12/9/2025 3:59:58 PM EST |
| 32.00 | 6.00 | 9.20 | 7.60 | 6.10 | 0.00 | 0.00% | 0.24 | 0 | 3 | 2.47 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 12/9/2025 3:59:58 PM EST |
| 33.00 | 8.30 | 10.10 | 9.20 | 8.10 | 0.00 | 0.00% | 0.28 | 0 | 5 | 2.53 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 12/9/2025 3:59:58 PM EST |
| 34.00 | 9.10 | 11.20 | 10.15 | 3.90 | 0.00 | 0.00% | 0.30 | 0 | 8 | 2.72 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 12/9/2025 3:59:58 PM EST |
| 35.00 | 9.10 | 12.50 | 10.80 | 4.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 12/9/2025 3:59:58 PM EST |
| 36.00 | 10.50 | 13.50 | 12.00 | 5.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 12/9/2025 3:59:58 PM EST |
| 37.00 | 11.00 | 14.50 | 12.75 | % | 0.34 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 38.00 | 12.70 | 15.50 | 14.10 | % | 0.37 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 39.00 | 13.00 | 16.50 | 14.75 | % | 0.38 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 40.00 | 14.10 | 17.50 | 15.80 | 12.10 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 12/9/2025 3:59:58 PM EST |
| 45.00 | 19.60 | 22.50 | 21.05 | % | 0.47 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST |