Options Chain for CINEMARK HLDGS INC COM (CNK) - $37.00 as of 8/17/2026 7:35:17 AM 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 | 20.70 | 23.90 | 22.30 | % | 1.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 19.00 | 17.10 | 20.40 | 18.75 | % | 0.99 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 20.00 | 16.10 | 19.10 | 17.60 | % | 0.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 21.00 | 15.10 | 18.30 | 16.70 | % | 0.80 | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 22.00 | 14.10 | 17.10 | 15.60 | % | 0.71 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 23.00 | 13.10 | 15.70 | 14.40 | 10.65 | 0.00 | 0.00% | 0.63 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 8/17/2026 4:00:06 PM EST |
| 24.00 | 12.10 | 15.10 | 13.60 | % | 0.57 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 25.00 | 11.10 | 14.00 | 12.55 | 9.85 | 0.00 | 0.00% | 0.50 | 0 | 1 | 4.30 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 4:00:06 PM EST |
| 26.00 | 10.10 | 12.70 | 11.40 | 7.80 | 0.00 | 0.00% | 0.44 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 4:00:06 PM EST |
| 27.00 | 9.50 | 12.40 | 10.95 | 10.75 | +4.65 | +76.23% | 0.41 | 10 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 28.00 | 8.50 | 11.50 | 10.00 | 6.85 | 0.00 | 0.00% | 0.36 | 0 | 2 | 3.93 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 4:00:06 PM EST |
| 29.00 | 7.50 | 10.40 | 8.95 | 5.80 | 0.00 | 0.00% | 0.31 | 0 | 60 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 4:00:06 PM EST |
| 30.00 | 6.40 | 9.50 | 7.95 | 6.70 | 0.00 | 0.00% | 0.27 | 0 | 151 | 3.33 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:06 PM EST |
| 31.00 | 5.40 | 8.40 | 6.90 | 6.03 | 0.00 | 0.00% | 0.22 | 0 | 112 | 2.95 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:06 PM EST |
| 32.00 | 4.50 | 7.10 | 5.80 | 5.10 | 0.00 | 0.00% | 0.18 | 0 | 168 | 2.41 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:06 PM EST |
| 33.00 | 3.50 | 6.20 | 4.85 | 4.28 | 0.00 | 0.00% | 0.15 | 0 | 240 | 2.23 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:06 PM EST |
| 34.00 | 2.60 | 4.00 | 3.30 | 3.40 | 0.00 | 0.00% | 0.10 | 0 | 2,344 | 0.86 | 0.99 | 0.01 | 0.00 | 8/14/2026 | 8/17/2026 4:00:06 PM EST |
| 35.00 | 1.90 | 3.30 | 2.60 | 2.28 | 0.00 | 0.00% | 0.07 | 0 | 2,033 | 0.98 | 0.97 | 0.04 | -0.02 | 8/14/2026 | 8/17/2026 4:00:06 PM EST |
| 36.00 | 1.10 | 3.00 | 2.05 | 1.43 | 0.00 | 0.00% | 0.06 | 0 | 215 | 1.27 | 0.88 | 0.12 | -0.10 | 8/7/2026 | 8/17/2026 4:00:06 PM EST |
| 37.00 | 0.00 | 1.05 | 0.53 | 0.92 | -0.18 | -16.37% | 0.01 | 2 | 77 | 0.33 | 0.71 | 0.22 | -0.15 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 38.00 | 0.20 | 0.50 | 0.35 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.29 | 0.45 | 0.27 | -0.13 | 8/13/2026 | 8/17/2026 4:00:06 PM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.49 | 0.21 | 0.21 | -0.08 | 8/13/2026 | 8/17/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.64 | 0.08 | 0.11 | -0.04 | 8/13/2026 | 8/17/2026 4:00:06 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.57 | 0.02 | 0.04 | -0.01 | 8/4/2026 | 8/17/2026 4:00:06 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.01 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 43.00 | 0.00 | 0.15 | 0.08 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 4:00:06 PM EST |
| 44.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 46.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 47.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 49.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 50.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 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 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 11 | 5.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 8/17/2026 4:00:06 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.38 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 8/17/2026 4:00:06 PM EST |
| 23.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.12 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/17/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 68 | 3.56 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/17/2026 4:00:06 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 122 | 3.57 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/17/2026 4:00:06 PM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2,000 | 2.69 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/17/2026 4:00:06 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.81 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/17/2026 4:00:06 PM EST |
| 29.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.80 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 228 | 2.34 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:06 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.32 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 4:00:06 PM EST |
| 32.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.08 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:06 PM EST |
| 33.00 | 0.00 | 0.95 | 0.48 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.84 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 4:00:06 PM EST |
| 34.00 | 0.00 | 0.95 | 0.48 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 131 | 1.60 | -0.01 | 0.01 | 0.00 | 7/10/2026 | 8/17/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 719 | 1.21 | -0.03 | 0.04 | -0.02 | 8/11/2026 | 8/17/2026 4:00:06 PM EST |
| 36.00 | 0.10 | 0.30 | 0.20 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 154 | 0.50 | -0.12 | 0.12 | -0.10 | 8/6/2026 | 8/17/2026 4:00:06 PM EST |
| 37.00 | 0.30 | 1.75 | 1.03 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 67 | 0.86 | -0.29 | 0.22 | -0.15 | 8/14/2026 | 8/17/2026 4:00:06 PM EST |
| 38.00 | 0.05 | 2.65 | 1.35 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.62 | -0.55 | 0.27 | -0.13 | 8/13/2026 | 8/17/2026 4:00:06 PM EST |
| 39.00 | 0.50 | 3.30 | 1.90 | % | 0.05 | 0 | 0 | 1.67 | -0.79 | 0.21 | -0.08 | 8/17/2026 4:00:06 PM EST | |||
| 40.00 | 1.25 | 3.50 | 2.38 | 2.90 | 0.00 | 0.00% | 0.06 | 0 | 5 | 1.37 | -0.92 | 0.11 | -0.04 | 8/11/2026 | 8/17/2026 4:00:06 PM EST |
| 41.00 | 2.15 | 4.50 | 3.33 | % | 0.08 | 0 | 0 | 1.58 | -0.98 | 0.04 | -0.01 | 8/17/2026 4:00:06 PM EST | |||
| 42.00 | 3.10 | 5.50 | 4.30 | 4.30 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.77 | -1.00 | 0.01 | 0.00 | 8/5/2026 | 8/17/2026 4:00:06 PM EST |
| 43.00 | 4.20 | 7.30 | 5.75 | 5.18 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 4:00:06 PM EST |
| 44.00 | 4.60 | 8.40 | 6.50 | % | 0.15 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 45.00 | 5.60 | 9.40 | 7.50 | % | 0.17 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 46.00 | 6.60 | 10.40 | 8.50 | % | 0.18 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 47.00 | 7.60 | 11.40 | 9.50 | % | 0.20 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 48.00 | 8.60 | 12.40 | 10.50 | % | 0.22 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 49.00 | 10.20 | 12.90 | 11.55 | % | 0.24 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 50.00 | 11.40 | 14.00 | 12.70 | % | 0.25 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST |