Options Chain for COHEN & STEERS INC COM (CNS) - $70.74 as of 10/22/2025 3:57:58 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 | 26.70 | 31.40 | 29.05 | % | 0.73 | 0 | 0 | 1.95 | 0.99 | 0.00 | 0.00 | 10/22/2025 3:59:54 PM EST | |||
| 45.00 | 21.60 | 26.50 | 24.05 | % | 0.53 | 0 | 0 | 1.57 | 0.99 | 0.00 | 0.00 | 10/22/2025 3:59:54 PM EST | |||
| 50.00 | 16.70 | 21.50 | 19.10 | % | 0.38 | 0 | 0 | 1.26 | 0.99 | 0.00 | 0.00 | 10/22/2025 3:59:54 PM EST | |||
| 55.00 | 11.70 | 16.40 | 14.05 | % | 0.26 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 10/22/2025 3:59:54 PM EST | |||
| 60.00 | 7.00 | 11.20 | 9.10 | % | 0.15 | 0 | 0 | 0.65 | 0.94 | 0.02 | -0.05 | 10/22/2025 3:59:54 PM EST | |||
| 65.00 | 2.75 | 7.50 | 5.13 | 5.40 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.60 | 0.80 | 0.04 | -0.07 | 10/17/2025 | 10/22/2025 3:59:54 PM EST |
| 70.00 | 0.05 | 4.90 | 2.48 | 2.70 | 0.00 | 0.00% | 0.04 | 0 | 451 | 0.62 | 0.54 | 0.06 | -0.07 | 10/21/2025 | 10/22/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | 2.13 | 0.00 | 0.00% | 0.03 | 0 | 323 | 0.85 | 0.27 | 0.05 | -0.05 | 9/26/2025 | 10/22/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.05 | 0.10 | 0.03 | -0.02 | 10/22/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.22 | 0.03 | 0.01 | -0.01 | 10/22/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.37 | 0.01 | 0.00 | 0.00 | 10/22/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/22/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/22/2025 3:59:54 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 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.01 | -0.01 | 0.00 | 0.00 | 10/22/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.77 | -0.01 | 0.00 | 0.00 | 10/22/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 1.86 | -0.01 | 0.00 | 0.00 | 10/22/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.53 | -0.01 | 0.00 | -0.01 | 10/22/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 242 | 1.23 | -0.06 | 0.02 | -0.05 | 10/20/2025 | 10/22/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 0.93 | -0.20 | 0.04 | -0.07 | 10/22/2025 3:59:54 PM EST | |||
| 70.00 | 0.50 | 4.90 | 2.70 | % | 0.04 | 0 | 0 | 0.62 | -0.46 | 0.06 | -0.07 | 10/22/2025 3:59:54 PM EST | |||
| 75.00 | 4.00 | 8.30 | 6.15 | % | 0.08 | 0 | 0 | 0.66 | -0.73 | 0.05 | -0.05 | 10/22/2025 3:59:54 PM EST | |||
| 80.00 | 9.00 | 13.10 | 11.05 | % | 0.14 | 0 | 0 | 0.83 | -0.90 | 0.03 | -0.02 | 10/22/2025 3:59:54 PM EST | |||
| 85.00 | 14.00 | 18.60 | 16.30 | % | 0.19 | 0 | 0 | 1.07 | -0.97 | 0.01 | -0.01 | 10/22/2025 3:59:54 PM EST | |||
| 90.00 | 19.10 | 23.50 | 21.30 | % | 0.24 | 0 | 0 | 1.21 | -0.99 | 0.00 | 0.00 | 10/22/2025 3:59:54 PM EST | |||
| 95.00 | 24.00 | 28.70 | 26.35 | % | 0.28 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/22/2025 3:59:54 PM EST | |||
| 100.00 | 29.00 | 33.60 | 31.30 | % | 0.31 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/22/2025 3:59:54 PM EST |