Options Chain for COHEN & STEERS INC COM (CNS) - $72.68 as of 9/5/2025 2:54:15 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
40.00 | 30.10 | 35.00 | 32.55 | % | 0.81 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:06 PM EST | |||
45.00 | 25.00 | 29.90 | 27.45 | % | 0.61 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:06 PM EST | |||
50.00 | 20.00 | 24.90 | 22.45 | % | 0.45 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:06 PM EST | |||
55.00 | 15.00 | 19.80 | 17.40 | % | 0.32 | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 9/5/2025 4:00:06 PM EST | |||
60.00 | 10.50 | 14.80 | 12.65 | % | 0.21 | 0 | 0 | 1.29 | 0.97 | 0.01 | -0.02 | 9/5/2025 4:00:06 PM EST | |||
65.00 | 5.50 | 10.00 | 7.75 | % | 0.12 | 0 | 0 | 0.99 | 0.88 | 0.03 | -0.06 | 9/5/2025 4:00:06 PM EST | |||
70.00 | 1.05 | 5.90 | 3.48 | 9.30 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.80 | 0.67 | 0.05 | -0.10 | 4/16/2025 | 9/5/2025 4:00:06 PM EST |
75.00 | 0.00 | 4.80 | 2.40 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 249 | 1.02 | 0.40 | 0.06 | -0.10 | 8/28/2025 | 9/5/2025 4:00:06 PM EST |
80.00 | 0.00 | 4.80 | 2.40 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 605 | 1.34 | 0.17 | 0.04 | -0.06 | 8/26/2025 | 9/5/2025 4:00:06 PM EST |
85.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 78 | 1.59 | 0.05 | 0.02 | -0.02 | 8/18/2025 | 9/5/2025 4:00:06 PM EST |
90.00 | 0.00 | 4.80 | 2.40 | 5.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.82 | 0.01 | 0.00 | -0.01 | 1/22/2025 | 9/5/2025 4:00:06 PM EST |
95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:06 PM EST | |||
100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:06 PM EST | |||
105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:06 PM EST | |||
110.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:06 PM EST | |||
115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:06 PM EST | |||
120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:06 PM EST | |||
125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:06 PM EST | |||
130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 9/5/2025 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
40.00 | 0.00 | 3.90 | 1.95 | % | 0.05 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:06 PM EST | |||
45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:06 PM EST | |||
50.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:06 PM EST | |||
55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.35 | 0.00 | 0.00 | -0.01 | 9/5/2025 4:00:06 PM EST | |||
60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.92 | -0.03 | 0.01 | -0.02 | 9/5/2025 4:00:06 PM EST | |||
65.00 | 0.00 | 3.90 | 1.95 | % | 0.03 | 0 | 0 | 1.32 | -0.12 | 0.03 | -0.06 | 9/5/2025 4:00:06 PM EST | |||
70.00 | 0.00 | 4.80 | 2.40 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 72 | 1.08 | -0.33 | 0.05 | -0.10 | 7/14/2025 | 9/5/2025 4:00:06 PM EST |
75.00 | 0.55 | 5.40 | 2.98 | % | 0.04 | 0 | 0 | 0.71 | -0.60 | 0.06 | -0.10 | 9/5/2025 4:00:06 PM EST | |||
80.00 | 5.10 | 9.80 | 7.45 | 6.20 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.90 | -0.83 | 0.04 | -0.06 | 3/20/2025 | 9/5/2025 4:00:06 PM EST |
85.00 | 10.00 | 14.60 | 12.30 | % | 0.14 | 0 | 0 | 1.09 | -0.95 | 0.02 | -0.02 | 9/5/2025 4:00:06 PM EST | |||
90.00 | 15.10 | 19.80 | 17.45 | % | 0.19 | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.01 | 9/5/2025 4:00:06 PM EST | |||
95.00 | 20.10 | 25.00 | 22.55 | % | 0.24 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:06 PM EST | |||
100.00 | 25.10 | 30.00 | 27.55 | % | 0.28 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:06 PM EST | |||
105.00 | 30.00 | 34.90 | 32.45 | % | 0.31 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:06 PM EST | |||
110.00 | 35.10 | 40.00 | 37.55 | % | 0.34 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:06 PM EST | |||
115.00 | 40.10 | 45.00 | 42.55 | % | 0.37 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:06 PM EST | |||
120.00 | 45.10 | 50.00 | 47.55 | % | 0.40 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:06 PM EST | |||
125.00 | 50.10 | 55.00 | 52.55 | % | 0.42 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:06 PM EST | |||
130.00 | 55.10 | 60.00 | 57.55 | % | 0.44 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:06 PM EST |