Options Chain for CINEMARK HLDGS INC COM (CNK) - $32.45 as of 5/27/2025 2:53:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 18.20 | 20.20 | 16.10 | 0.00 | 0.00% | 0 | 8 | 3.43 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 1:58:58 PM EST |
| 16.00 | 16.70 | 19.20 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 17.00 | 15.90 | 18.20 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 18.00 | 14.80 | 17.20 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 19.00 | 13.80 | 15.40 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 20.00 | 12.70 | 14.40 | 6.32 | 0.00 | 0.00% | 0 | 6 | 1.95 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 5/27/2025 1:58:58 PM EST |
| 21.00 | 12.00 | 14.20 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 22.00 | 10.70 | 13.20 | 3.00 | 0.00 | 0.00% | 0 | 13 | 2.10 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 5/27/2025 1:58:58 PM EST |
| 23.00 | 10.10 | 12.20 | 1.65 | 0.00 | 0.00% | 0 | 5 | 1.95 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 5/27/2025 1:58:58 PM EST |
| 24.00 | 8.70 | 11.20 | 6.01 | 0.00 | 0.00% | 0 | 1 | 1.80 | 0.99 | 0.00 | 0.00 | 1/17/2025 | 5/27/2025 1:58:58 PM EST |
| 25.00 | 8.20 | 8.80 | 6.17 | 0.00 | 0.00% | 0 | 1,007 | 0.87 | 0.99 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 1:58:58 PM EST |
| 26.00 | 7.10 | 7.70 | 6.60 | +1.78 | +36.93% | 1 | 14 | 0.78 | 0.98 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 27.00 | 6.00 | 7.00 | 4.60 | 0.00 | 0.00% | 0 | 89 | 0.86 | 0.97 | 0.02 | -0.01 | 5/20/2025 | 5/27/2025 1:58:58 PM EST |
| 28.00 | 5.00 | 5.70 | 5.40 | +1.21 | +28.88% | 1 | 49 | 0.59 | 0.95 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 29.00 | 4.10 | 4.80 | 3.10 | 0.00 | 0.00% | 0 | 102 | 0.50 | 0.92 | 0.04 | -0.01 | 5/16/2025 | 5/27/2025 1:58:58 PM EST |
| 30.00 | 3.50 | 3.80 | 3.29 | +0.30 | +10.04% | 2 | 288 | 0.33 | 0.84 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 31.00 | 2.65 | 2.90 | 2.64 | +0.36 | +15.79% | 83 | 990 | 0.32 | 0.77 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 32.00 | 1.90 | 2.05 | 1.92 | +0.34 | +21.52% | 4,525 | 4,674 | 0.32 | 0.70 | 0.11 | -0.02 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 33.00 | 1.25 | 1.40 | 1.25 | +0.23 | +22.55% | 7 | 869 | 0.31 | 0.58 | 0.14 | -0.02 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 34.00 | 0.75 | 0.90 | 0.76 | +0.16 | +26.67% | 6,472 | 69 | 0.29 | 0.43 | 0.15 | -0.02 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 35.00 | 0.40 | 0.50 | 0.40 | +0.05 | +14.29% | 4,525 | 4,606 | 0.29 | 0.29 | 0.13 | -0.02 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 36.00 | 0.20 | 0.30 | 0.24 | +0.04 | +20.00% | 2 | 168 | 0.29 | 0.18 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 37.00 | 0.10 | 0.15 | 0.15 | +0.05 | +50.00% | 2 | 102 | 0.28 | 0.11 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 38.00 | 0.00 | 1.35 | 0.16 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.05 | 0.04 | -0.01 | 2/24/2025 | 5/27/2025 1:58:58 PM EST |
| 39.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.19 | 0.03 | 0.02 | 0.00 | 1/27/2025 | 5/27/2025 1:58:58 PM EST |
| 40.00 | 0.00 | 1.00 | 1.05 | 0.00 | 0.00% | 0 | 3 | 0.88 | 0.01 | 0.01 | 0.00 | 12/31/2024 | 5/27/2025 1:58:58 PM EST |
| 41.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 0 | 1.07 | 0.00 | 0.01 | 0.00 | 1/23/2025 | 5/27/2025 1:58:58 PM EST |
| 42.00 | 0.00 | 1.30 | 0.25 | 0.00 | 0.00% | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/27/2025 1:58:58 PM EST |
| 43.00 | 0.00 | 0.95 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/27/2025 1:58:58 PM EST |
| 45.00 | 0.00 | 1.30 | 1.84 | 0.00 | 0.00% | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 5/27/2025 1:58:58 PM EST |
| 50.00 | 0.00 | 1.30 | 0.21 | 0.00 | 0.00% | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 5/27/2025 1:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 53 | 1.64 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 1:58:58 PM EST |
| 16.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/27/2025 1:58:58 PM EST |
| 17.00 | 0.00 | 1.30 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 18.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 20 | 2.50 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 1:58:58 PM EST |
| 19.00 | 0.00 | 0.15 | 0.55 | 0.00 | 0.00% | 0 | 22 | 1.30 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 1:58:58 PM EST |
| 20.00 | 0.00 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 52 | 2.14 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 1:58:58 PM EST |
| 21.00 | 0.00 | 1.35 | 0.48 | 0.00 | 0.00% | 0 | 10 | 2.02 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/27/2025 1:58:58 PM EST |
| 22.00 | 0.00 | 0.15 | 0.60 | 0.00 | 0.00% | 0 | 1,000 | 1.00 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/27/2025 1:58:58 PM EST |
| 23.00 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 906 | 1.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 1:58:58 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2,863 | 0.76 | -0.01 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:58:58 PM EST |
| 25.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1,063 | 1.16 | -0.01 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 1:58:58 PM EST |
| 26.00 | 0.05 | 0.20 | 0.09 | -0.01 | -10.00% | 8 | 2,593 | 0.59 | -0.02 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 27.00 | 0.00 | 0.35 | 0.34 | +0.24 | +240.00% | 1 | 108 | 0.94 | -0.03 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 28.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 86 | 0.74 | -0.05 | 0.03 | -0.01 | 5/16/2025 | 5/27/2025 1:58:58 PM EST |
| 29.00 | 0.05 | 1.30 | 0.84 | +0.56 | +200.00% | 1 | 2,262 | 0.82 | -0.08 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 30.00 | 0.10 | 1.60 | 0.20 | -0.35 | -63.64% | 1 | 44 | 0.43 | -0.16 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 31.00 | 0.20 | 0.40 | 0.40 | -0.15 | -27.28% | 2 | 1,037 | 0.34 | -0.23 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 32.00 | 0.45 | 0.60 | 0.52 | -0.39 | -42.86% | 11 | 1,603 | 0.35 | -0.30 | 0.11 | -0.02 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 33.00 | 0.75 | 0.90 | 0.92 | -0.46 | -33.34% | 145 | 7 | 0.32 | -0.42 | 0.14 | -0.02 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 34.00 | 1.25 | 1.40 | 2.05 | 0.00 | 0.00% | 0 | 4 | 0.32 | -0.57 | 0.15 | -0.02 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 35.00 | 1.90 | 2.10 | 5.10 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.71 | 0.13 | -0.02 | 12/16/2024 | 5/27/2025 1:58:58 PM EST |
| 36.00 | 2.70 | 3.20 | 2.79 | -2.14 | -43.41% | 6 | 0 | 0.33 | -0.82 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 37.00 | 3.50 | 4.00 | 5.50 | 0.00 | 0.00% | 0 | 9 | 0.46 | -0.89 | 0.07 | -0.01 | 12/9/2024 | 5/27/2025 1:58:58 PM EST |
| 38.00 | 4.20 | 5.40 | % | 0 | 0 | 0.68 | -0.95 | 0.04 | -0.01 | 5/27/2025 1:58:58 PM EST | |||
| 39.00 | 5.30 | 6.40 | % | 0 | 0 | 0.76 | -0.97 | 0.02 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 40.00 | 6.20 | 7.20 | % | 0 | 0 | 0.74 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 41.00 | 7.40 | 8.80 | % | 0 | 0 | 1.04 | -1.00 | 0.01 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 42.00 | 8.20 | 9.80 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 43.00 | 9.40 | 10.90 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 45.00 | 11.40 | 12.20 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 50.00 | 16.30 | 18.00 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST |