Options Chain for CINEMARK HLDGS INC COM (CNK) - $27.33 as of 5/8/2026 4:10:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 7.50 | 8.60 | 8.05 | % | 0.42 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 20.00 | 6.20 | 7.60 | 6.90 | % | 0.35 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 21.00 | 5.50 | 6.60 | 6.05 | 8.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 3:59:59 PM EST |
| 22.00 | 4.40 | 5.60 | 5.00 | % | 0.23 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 23.00 | 3.40 | 4.60 | 4.00 | % | 0.17 | 0 | 0 | 1.46 | 1.00 | 0.01 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 24.00 | 2.50 | 3.50 | 3.00 | % | 0.12 | 0 | 0 | 1.12 | 0.99 | 0.02 | -0.01 | 5/8/2026 3:59:59 PM EST | |||
| 25.00 | 1.55 | 2.45 | 2.00 | 2.55 | +0.25 | +10.87% | 0.08 | 113 | 113 | 0.84 | 0.92 | 0.10 | -0.02 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 26.00 | 1.05 | 1.35 | 1.20 | 1.62 | +0.31 | +23.67% | 0.05 | 113 | 113 | 0.38 | 0.77 | 0.21 | -0.03 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 27.00 | 0.45 | 0.65 | 0.55 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.39 | 0.51 | 0.31 | -0.04 | 5/4/2026 | 5/8/2026 3:59:59 PM EST |
| 28.00 | 0.10 | 0.25 | 0.18 | 0.18 | -0.42 | -70.00% | 0.01 | 1 | 26 | 0.37 | 0.23 | 0.23 | -0.03 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.10 | -50.00% | 0.01 | 1 | 660 | 0.65 | 0.07 | 0.11 | -0.01 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 5 | 410 | 0.49 | 0.02 | 0.03 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 0.40 | 0.20 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 879 | 1.07 | 0.00 | 0.01 | 0.00 | 4/30/2026 | 5/8/2026 3:59:59 PM EST |
| 32.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.71 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:59 PM EST |
| 33.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.35 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:59 PM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,685 | 1.22 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:59 PM EST |
| 36.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 37.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 38.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.69 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.46 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/8/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.91 | 0.00 | 0.01 | 0.00 | 4/23/2026 | 5/8/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.01 | -0.01 | 0.02 | -0.01 | 4/22/2026 | 5/8/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.57 | -0.08 | 0.10 | -0.02 | 4/22/2026 | 5/8/2026 3:59:59 PM EST |
| 26.00 | 0.15 | 0.25 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.38 | -0.23 | 0.21 | -0.03 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 27.00 | 0.45 | 0.55 | 0.50 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.33 | -0.49 | 0.31 | -0.04 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 28.00 | 0.95 | 1.50 | 1.23 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.60 | -0.77 | 0.23 | -0.03 | 5/6/2026 | 5/8/2026 3:59:59 PM EST |
| 29.00 | 1.50 | 2.45 | 1.98 | 0.85 | 0.00 | 0.00% | 0.07 | 0 | 29 | 0.77 | -0.93 | 0.11 | -0.01 | 5/4/2026 | 5/8/2026 3:59:59 PM EST |
| 30.00 | 2.35 | 3.40 | 2.88 | 2.75 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.90 | -0.98 | 0.03 | 0.00 | 5/1/2026 | 5/8/2026 3:59:59 PM EST |
| 31.00 | 3.20 | 4.40 | 3.80 | % | 0.12 | 0 | 0 | 1.06 | -1.00 | 0.01 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 32.00 | 4.40 | 5.60 | 5.00 | % | 0.16 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 33.00 | 5.40 | 6.50 | 5.95 | 4.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:59 PM EST |
| 34.00 | 6.40 | 7.50 | 6.95 | % | 0.20 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 35.00 | 7.40 | 8.60 | 8.00 | % | 0.23 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 36.00 | 8.40 | 9.60 | 9.00 | % | 0.25 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 37.00 | 9.40 | 10.60 | 10.00 | % | 0.27 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 38.00 | 10.40 | 11.40 | 10.90 | % | 0.29 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST |