Options Chain for COHEN & STEERS INC COM (CNS) - $69.38 as of 9/17/2025 5:15:02 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 | 27.00 | 31.50 | 29.25 | % | 0.73 | 0 | 0 | 7.79 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
45.00 | 22.00 | 26.50 | 24.25 | % | 0.54 | 0 | 0 | 6.44 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
50.00 | 17.00 | 21.50 | 19.25 | % | 0.39 | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
55.00 | 12.00 | 16.50 | 14.25 | % | 0.26 | 0 | 0 | 4.09 | 0.98 | 0.01 | -0.07 | 9/17/2025 3:59:53 PM EST | |||
60.00 | 7.00 | 11.50 | 9.25 | % | 0.15 | 0 | 0 | 3.10 | 0.94 | 0.02 | -0.19 | 9/17/2025 3:59:53 PM EST | |||
65.00 | 2.15 | 7.00 | 4.58 | % | 0.07 | 0 | 0 | 2.32 | 0.77 | 0.05 | -0.50 | 9/17/2025 3:59:53 PM EST | |||
70.00 | 0.00 | 4.80 | 2.40 | 9.30 | 0.00 | 0.00% | 0.03 | 0 | 15 | 2.53 | 0.47 | 0.07 | -0.59 | 4/16/2025 | 9/17/2025 3:59:53 PM EST |
75.00 | 0.00 | 4.80 | 2.40 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 249 | 3.46 | 0.17 | 0.05 | -0.35 | 8/28/2025 | 9/17/2025 3:59:53 PM EST |
80.00 | 0.00 | 4.80 | 2.40 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 605 | 4.20 | 0.04 | 0.01 | -0.07 | 8/26/2025 | 9/17/2025 3:59:53 PM EST |
85.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.60 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/17/2025 3:59:53 PM EST |
90.00 | 0.00 | 4.80 | 2.40 | 5.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.40 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 9/17/2025 3:59:53 PM EST |
95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 6.37 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 6.79 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
110.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 7.54 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 7.88 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 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 | 8.98 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 8.33 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 6.97 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
55.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.69 | -0.02 | 0.01 | -0.07 | 9/17/2025 3:59:53 PM EST | |||
60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 4.55 | -0.06 | 0.02 | -0.19 | 9/17/2025 3:59:53 PM EST | |||
65.00 | 0.00 | 3.90 | 1.95 | % | 0.03 | 0 | 0 | 2.91 | -0.23 | 0.05 | -0.50 | 9/17/2025 3:59:53 PM EST | |||
70.00 | 0.00 | 3.00 | 1.50 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 72 | 1.25 | -0.53 | 0.07 | -0.59 | 7/14/2025 | 9/17/2025 3:59:53 PM EST |
75.00 | 3.60 | 7.90 | 5.75 | % | 0.08 | 0 | 0 | 2.07 | -0.83 | 0.05 | -0.35 | 9/17/2025 3:59:53 PM EST | |||
80.00 | 8.50 | 13.00 | 10.75 | 6.20 | 0.00 | 0.00% | 0.13 | 0 | 10 | 2.80 | -0.96 | 0.01 | -0.07 | 3/20/2025 | 9/17/2025 3:59:53 PM EST |
85.00 | 13.50 | 18.00 | 15.75 | % | 0.19 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
90.00 | 18.50 | 23.00 | 20.75 | % | 0.23 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
95.00 | 23.50 | 28.00 | 25.75 | % | 0.27 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
100.00 | 28.50 | 33.00 | 30.75 | % | 0.31 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
105.00 | 33.50 | 38.00 | 35.75 | % | 0.34 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
110.00 | 38.50 | 43.00 | 40.75 | % | 0.37 | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
115.00 | 43.50 | 48.00 | 45.75 | % | 0.40 | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
120.00 | 48.50 | 53.00 | 50.75 | % | 0.42 | 0 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
125.00 | 53.50 | 58.00 | 55.75 | % | 0.45 | 0 | 0 | 6.41 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
130.00 | 58.50 | 63.00 | 60.75 | % | 0.47 | 0 | 0 | 6.68 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST |