Options Chain for CINEMARK HLDGS INC COM (CNK) - $33.45 as of 11/20/2024 3:54:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 28.00 | 31.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 5.00 | 26.40 | 29.90 | % | 0 | 0 | 7.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 10.00 | 21.90 | 25.00 | % | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 11.00 | 20.90 | 24.00 | 17.80 | 0.00 | 0.00% | 0 | 4 | 4.31 | 1.00 | 0.00 | 0.00 | 9/12/2024 | 11/20/2024 3:59:37 PM EST |
| 12.00 | 19.90 | 22.90 | 16.50 | 0.00 | 0.00% | 0 | 2 | 3.93 | 1.00 | 0.00 | 0.00 | 8/27/2024 | 11/20/2024 3:59:37 PM EST |
| 13.00 | 18.90 | 21.90 | 14.40 | 0.00 | 0.00% | 0 | 6 | 3.65 | 1.00 | 0.00 | 0.00 | 10/2/2024 | 11/20/2024 3:59:37 PM EST |
| 14.00 | 17.90 | 20.90 | 15.10 | 0.00 | 0.00% | 0 | 1 | 3.40 | 1.00 | 0.00 | 0.00 | 9/18/2024 | 11/20/2024 3:59:37 PM EST |
| 15.00 | 16.30 | 19.90 | 15.90 | 0.00 | 0.00% | 0 | 108 | 3.17 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:37 PM EST |
| 16.00 | 15.90 | 18.90 | 12.90 | 0.00 | 0.00% | 0 | 9 | 2.96 | 1.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 3:59:37 PM EST |
| 17.00 | 14.90 | 17.90 | 12.80 | 0.00 | 0.00% | 0 | 7 | 2.76 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:37 PM EST |
| 18.00 | 13.30 | 16.90 | 13.40 | 0.00 | 0.00% | 0 | 1,503 | 2.58 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:37 PM EST |
| 19.00 | 12.10 | 16.50 | 12.10 | 0.00 | 0.00% | 0 | 37 | 2.41 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:37 PM EST |
| 20.00 | 10.50 | 13.10 | 12.73 | 0.00 | 0.00% | 0 | 5,009 | 0.95 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:37 PM EST |
| 21.00 | 9.60 | 13.40 | 9.80 | 0.00 | 0.00% | 0 | 7,464 | 1.00 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:37 PM EST |
| 22.00 | 9.30 | 13.50 | 10.55 | 0.00 | 0.00% | 0 | 41 | 1.98 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:37 PM EST |
| 23.00 | 9.80 | 10.10 | 7.00 | 0.00 | 0.00% | 0 | 119 | 0.82 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:37 PM EST |
| 24.00 | 8.80 | 9.40 | 8.68 | 0.00 | 0.00% | 0 | 152 | 0.96 | 1.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:37 PM EST |
| 25.00 | 7.90 | 8.20 | 7.50 | 0.00 | 0.00% | 0 | 5,054 | 0.74 | 0.99 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:37 PM EST |
| 26.00 | 6.80 | 7.40 | 6.52 | 0.00 | 0.00% | 0 | 362 | 0.77 | 0.98 | 0.01 | -0.01 | 11/14/2024 | 11/20/2024 3:59:37 PM EST |
| 27.00 | 5.80 | 6.20 | 4.44 | 0.00 | 0.00% | 0 | 281 | 0.57 | 0.95 | 0.03 | -0.01 | 11/7/2024 | 11/20/2024 3:59:37 PM EST |
| 28.00 | 5.00 | 5.30 | 4.00 | 0.00 | 0.00% | 0 | 222 | 0.43 | 0.91 | 0.04 | -0.02 | 11/8/2024 | 11/20/2024 3:59:37 PM EST |
| 29.00 | 2.30 | 4.40 | 4.22 | 0.00 | 0.00% | 0 | 459 | 0.45 | 0.86 | 0.05 | -0.02 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 30.00 | 3.30 | 3.50 | 2.88 | 0.00 | 0.00% | 0 | 412 | 0.41 | 0.80 | 0.07 | -0.02 | 11/15/2024 | 11/20/2024 3:59:37 PM EST |
| 31.00 | 1.75 | 2.75 | 3.10 | 0.00 | 0.00% | 0 | 568 | 0.41 | 0.72 | 0.09 | -0.03 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 32.00 | 2.00 | 2.10 | 2.32 | 0.00 | 0.00% | 0 | 905 | 0.41 | 0.62 | 0.10 | -0.03 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 33.00 | 1.45 | 1.60 | 1.55 | -0.20 | -11.43% | 59 | 10,473 | 0.41 | 0.52 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 34.00 | 1.05 | 1.20 | 1.10 | -0.20 | -15.39% | 310 | 245 | 0.41 | 0.42 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 35.00 | 0.75 | 0.85 | 0.80 | -0.15 | -15.79% | 266 | 892 | 0.42 | 0.33 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 36.00 | 0.50 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 77 | 0.41 | 0.25 | 0.08 | -0.02 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 37.00 | 0.35 | 0.45 | 0.43 | +0.11 | +34.38% | 2 | 78 | 0.43 | 0.18 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 38.00 | 0.20 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.13 | 0.05 | -0.01 | 11/18/2024 | 11/20/2024 3:59:37 PM EST |
| 39.00 | 0.15 | 0.20 | 0.20 | % | 1 | 0 | 0.43 | 0.09 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:37 PM EST | |
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 0.49 | 0.06 | 0.03 | -0.01 | 11/20/2024 3:59:37 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 2 | 2.43 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 11/20/2024 3:59:37 PM EST |
| 15.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 3 | 2.26 | 0.00 | 0.00 | 0.00 | 6/21/2024 | 11/20/2024 3:59:37 PM EST |
| 16.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 7 | 2.10 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 11/20/2024 3:59:37 PM EST |
| 17.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 233 | 1.48 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 11/20/2024 3:59:37 PM EST |
| 18.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 11/20/2024 3:59:37 PM EST |
| 19.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 43 | 1.69 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 11/20/2024 3:59:37 PM EST |
| 20.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 4,299 | 1.56 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 11/20/2024 3:59:37 PM EST |
| 21.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 24 | 1.45 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:37 PM EST |
| 22.00 | 0.00 | 0.10 | 0.65 | 0.00 | 0.00% | 0 | 53 | 0.81 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 11/20/2024 3:59:37 PM EST |
| 23.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 46 | 1.22 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:37 PM EST |
| 24.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 43 | 1.12 | 0.00 | 0.00 | -0.01 | 10/29/2024 | 11/20/2024 3:59:37 PM EST |
| 25.00 | 0.00 | 0.75 | 0.05 | -0.07 | -58.34% | 30 | 276 | 1.01 | -0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 26.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 22 | 0.91 | -0.02 | 0.01 | -0.01 | 10/31/2024 | 11/20/2024 3:59:37 PM EST |
| 27.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 28 | 0.49 | -0.05 | 0.03 | -0.01 | 11/11/2024 | 11/20/2024 3:59:37 PM EST |
| 28.00 | 0.10 | 0.20 | 0.15 | -0.10 | -40.00% | 3 | 729 | 0.42 | -0.09 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 29.00 | 0.25 | 0.35 | 0.25 | +0.01 | +4.17% | 7 | 411 | 0.43 | -0.14 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 30.00 | 0.45 | 0.55 | 0.50 | +0.08 | +19.05% | 12 | 832 | 0.43 | -0.20 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 31.00 | 0.70 | 0.80 | 0.75 | +0.20 | +36.37% | 2 | 563 | 0.42 | -0.28 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 32.00 | 1.05 | 1.20 | 1.05 | -0.05 | -4.55% | 2 | 166 | 0.42 | -0.38 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 33.00 | 1.50 | 1.65 | 1.45 | -0.15 | -9.38% | 2 | 30 | 0.41 | -0.48 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 34.00 | 2.10 | 2.25 | % | 0 | 0 | 0.42 | -0.58 | 0.10 | -0.03 | 11/20/2024 3:59:37 PM EST | |||
| 35.00 | 2.80 | 2.90 | 2.00 | -1.17 | -36.91% | 7 | 105 | 0.42 | -0.67 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 36.00 | 2.60 | 3.70 | 3.80 | 0.00 | 0.00% | 0 | 0 | 0.25 | -0.75 | 0.08 | -0.02 | 11/15/2024 | 11/20/2024 3:59:37 PM EST |
| 37.00 | 4.30 | 4.60 | % | 0 | 0 | 0.43 | -0.82 | 0.07 | -0.02 | 11/20/2024 3:59:37 PM EST | |||
| 38.00 | 5.20 | 7.40 | % | 0 | 0 | 0.41 | -0.87 | 0.05 | -0.01 | 11/20/2024 3:59:37 PM EST | |||
| 39.00 | 5.80 | 6.60 | % | 0 | 0 | 0.61 | -0.91 | 0.04 | -0.01 | 11/20/2024 3:59:37 PM EST | |||
| 40.00 | 6.60 | 7.70 | % | 0 | 0 | 0.70 | -0.94 | 0.03 | -0.01 | 11/20/2024 3:59:37 PM EST |