Options Chain for COHEN & STEERS INC COM (CNS) - $76.77 as of 7/11/2025 8:14:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 19.50 | 24.00 | 21.75 | % | 0.40 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 60.00 | 14.50 | 19.00 | 16.75 | % | 0.28 | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 65.00 | 9.50 | 14.30 | 11.90 | % | 0.18 | 0 | 0 | 1.70 | 0.97 | 0.01 | -0.04 | 7/11/2025 3:59:57 PM EST | |||
| 70.00 | 4.50 | 8.90 | 6.70 | % | 0.10 | 0 | 0 | 1.26 | 0.87 | 0.03 | -0.12 | 7/11/2025 3:59:57 PM EST | |||
| 75.00 | 0.05 | 4.90 | 2.48 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.00 | 0.64 | 0.06 | -0.19 | 6/26/2025 | 7/11/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.49 | 0.34 | 0.05 | -0.17 | 7/11/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.89 | 0.13 | 0.03 | -0.09 | 7/11/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.23 | 0.04 | 0.01 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.53 | 0.01 | 0.00 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.99 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.43 | -0.03 | 0.01 | -0.04 | 7/11/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.88 | -0.13 | 0.03 | -0.12 | 7/11/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.31 | -0.36 | 0.06 | -0.19 | 7/3/2025 | 7/11/2025 3:59:57 PM EST |
| 80.00 | 1.15 | 6.00 | 3.58 | % | 0.04 | 0 | 0 | 0.91 | -0.66 | 0.05 | -0.17 | 7/11/2025 3:59:57 PM EST | |||
| 85.00 | 6.10 | 10.90 | 8.50 | % | 0.10 | 0 | 0 | 1.25 | -0.87 | 0.03 | -0.09 | 7/11/2025 3:59:57 PM EST | |||
| 90.00 | 11.00 | 15.50 | 13.25 | % | 0.15 | 0 | 0 | 1.44 | -0.96 | 0.01 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 95.00 | 16.00 | 20.90 | 18.45 | % | 0.19 | 0 | 0 | 1.82 | -0.99 | 0.00 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 100.00 | 21.00 | 26.00 | 23.50 | % | 0.23 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 105.00 | 26.00 | 31.00 | 28.50 | % | 0.27 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 110.00 | 31.10 | 35.90 | 33.50 | % | 0.30 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 115.00 | 36.10 | 41.00 | 38.55 | % | 0.34 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST |