Options Chain for NATIONAL CINEMEDIA INC COM NEW (NCMI) - $4.14 as of 12/3/2025 8:36:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.35 | 3.00 | 1.68 | 1.60 | 0.00 | 0.00% | 0.67 | 0 | 25 | 8.77 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/3/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 8,691 | 1.21 | 0.11 | 0.31 | 0.00 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 7.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 58 | 3.30 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 12/3/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.08 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/3/2025 3:59:55 PM EST |
| 5.00 | 0.75 | 1.10 | 0.93 | 1.21 | 0.00 | 0.00% | 0.19 | 0 | 225 | 1.50 | -0.89 | 0.31 | 0.00 | 11/10/2025 | 12/3/2025 3:59:55 PM EST |
| 7.50 | 2.15 | 4.90 | 3.53 | 2.29 | 0.00 | 0.00% | 0.47 | 0 | 0 | 6.70 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 12/3/2025 3:59:55 PM EST |
| 10.00 | 5.20 | 6.70 | 5.95 | 4.76 | 0.00 | 0.00% | 0.59 | 0 | 1 | 5.46 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 12/3/2025 3:59:55 PM EST |