Options Chain for CINEMARK HLDGS INC COM (CNK) - $31.70 as of 7/2/2026 3:22:33 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 | 14.70 | 18.40 | 16.55 | % | 1.10 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 16.00 | 13.70 | 17.40 | 15.55 | % | 0.97 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 17.00 | 12.70 | 16.10 | 14.40 | % | 0.85 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 18.00 | 11.70 | 15.40 | 13.55 | % | 0.75 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 19.00 | 10.70 | 14.40 | 12.55 | % | 0.66 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 20.00 | 9.70 | 13.40 | 11.55 | % | 0.58 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 21.00 | 8.80 | 12.40 | 10.60 | % | 0.50 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 22.00 | 7.70 | 11.40 | 9.55 | % | 0.43 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 23.00 | 6.70 | 10.00 | 8.35 | 4.80 | 0.00 | 0.00% | 0.36 | 0 | 3 | 2.02 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 7/2/2026 4:00:01 PM EST |
| 24.00 | 5.70 | 9.40 | 7.55 | % | 0.31 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 25.00 | 4.80 | 8.40 | 6.60 | 3.05 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.89 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 7/2/2026 4:00:01 PM EST |
| 26.00 | 3.80 | 7.40 | 5.60 | 2.25 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.71 | 0.99 | 0.01 | 0.00 | 5/8/2026 | 7/2/2026 4:00:01 PM EST |
| 27.00 | 2.85 | 6.10 | 4.48 | 7.65 | 0.00 | 0.00% | 0.17 | 0 | 45 | 1.38 | 0.98 | 0.02 | -0.01 | 6/22/2026 | 7/2/2026 4:00:01 PM EST |
| 28.00 | 3.00 | 4.90 | 3.95 | 3.30 | 0.00 | 0.00% | 0.14 | 0 | 16 | 1.12 | 0.95 | 0.04 | -0.01 | 6/4/2026 | 7/2/2026 4:00:01 PM EST |
| 29.00 | 1.45 | 3.90 | 2.68 | 2.57 | 0.00 | 0.00% | 0.09 | 0 | 378 | 0.95 | 0.88 | 0.08 | -0.02 | 6/2/2026 | 7/2/2026 4:00:01 PM EST |
| 30.00 | 1.40 | 3.10 | 2.25 | 3.13 | 0.00 | 0.00% | 0.07 | 0 | 57 | 0.87 | 0.77 | 0.13 | -0.03 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 31.00 | 1.15 | 1.40 | 1.28 | 1.20 | -0.40 | -25.00% | 0.04 | 9 | 12 | 0.37 | 0.62 | 0.17 | -0.03 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 32.00 | 0.65 | 0.95 | 0.80 | 0.80 | -0.30 | -27.28% | 0.03 | 42 | 290 | 0.38 | 0.44 | 0.18 | -0.03 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 33.00 | 0.05 | 0.55 | 0.30 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.30 | 0.28 | 0.15 | -0.03 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 34.00 | 0.00 | 0.35 | 0.18 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 505 | 0.44 | 0.16 | 0.11 | -0.02 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 35.00 | 0.05 | 0.25 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.40 | 0.09 | 0.07 | -0.01 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 36.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.94 | 0.03 | 0.04 | -0.01 | 6/24/2026 | 7/2/2026 4:00:01 PM EST |
| 37.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.56 | 0.02 | 0.02 | 0.00 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 38.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.13 | 0.00 | 0.01 | 0.00 | 6/22/2026 | 7/2/2026 4:00:01 PM EST |
| 39.00 | 0.00 | 0.95 | 0.48 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.69 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 4:00:01 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 4:00:01 PM EST |
| 42.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 43.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 44.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 46.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 47.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 48.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 49.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 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 | % | 0.03 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 89 | 2.27 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 7/2/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.95 | 0.48 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.92 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 7/2/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 60 | 1.61 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/2/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 7/2/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.30 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/2/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 0.45 | 0.23 | 0.12 | -0.33 | -73.34% | 0.01 | 3 | 28 | 0.96 | -0.01 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.79 | -0.02 | 0.02 | -0.01 | 6/2/2026 | 7/2/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.97 | -0.05 | 0.04 | -0.01 | 6/10/2026 | 7/2/2026 4:00:01 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.72 | -0.12 | 0.08 | -0.02 | 6/15/2026 | 7/2/2026 4:00:01 PM EST |
| 30.00 | 0.25 | 0.50 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.39 | -0.23 | 0.13 | -0.03 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 31.00 | 0.60 | 0.85 | 0.73 | 0.75 | -0.05 | -6.25% | 0.02 | 41 | 23 | 0.40 | -0.38 | 0.17 | -0.03 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 32.00 | 0.40 | 1.40 | 0.90 | 1.35 | +0.05 | +3.85% | 0.03 | 5 | 17 | 0.26 | -0.56 | 0.18 | -0.03 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 33.00 | 0.80 | 2.90 | 1.85 | 1.90 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.83 | -0.72 | 0.15 | -0.03 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 34.00 | 1.65 | 3.40 | 2.53 | 1.35 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.76 | -0.84 | 0.11 | -0.02 | 6/24/2026 | 7/2/2026 4:00:01 PM EST |
| 35.00 | 2.50 | 4.20 | 3.35 | 3.40 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.79 | -0.91 | 0.07 | -0.01 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 36.00 | 3.40 | 5.70 | 4.55 | % | 0.13 | 0 | 0 | 1.12 | -0.97 | 0.04 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 37.00 | 4.50 | 6.50 | 5.50 | % | 0.15 | 0 | 0 | 1.13 | -0.98 | 0.02 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 38.00 | 4.90 | 7.50 | 6.20 | % | 0.16 | 0 | 0 | 1.23 | -1.00 | 0.01 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 39.00 | 6.00 | 8.60 | 7.30 | % | 0.19 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 40.00 | 7.00 | 9.00 | 8.00 | 8.40 | +0.65 | +8.39% | 0.20 | 2 | 13 | 1.14 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 41.00 | 7.70 | 10.60 | 9.15 | % | 0.22 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 42.00 | 8.70 | 11.80 | 10.25 | % | 0.24 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 43.00 | 9.70 | 12.70 | 11.20 | % | 0.26 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 44.00 | 10.90 | 13.70 | 12.30 | % | 0.28 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 45.00 | 12.20 | 14.70 | 13.45 | % | 0.30 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 46.00 | 12.90 | 16.30 | 14.60 | % | 0.32 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 47.00 | 13.60 | 17.30 | 15.45 | % | 0.33 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 48.00 | 14.90 | 17.70 | 16.30 | % | 0.34 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 49.00 | 15.90 | 18.70 | 17.30 | % | 0.35 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 50.00 | 16.70 | 19.70 | 18.20 | % | 0.36 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST |