Options Chain for COHEN & STEERS INC COM (CNS) - $75.75 as of 5/27/2025 7:55:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.60 | 40.50 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 45.00 | 30.50 | 35.50 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 50.00 | 25.50 | 30.50 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 55.00 | 20.60 | 25.50 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 60.00 | 15.50 | 20.50 | 23.90 | 0.00 | 0.00% | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 4:00:00 PM EST |
| 65.00 | 11.00 | 15.70 | % | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.01 | 5/27/2025 4:00:00 PM EST | |||
| 70.00 | 6.00 | 10.80 | % | 0 | 0 | 0.78 | 0.93 | 0.02 | -0.02 | 5/27/2025 4:00:00 PM EST | |||
| 75.00 | 3.50 | 4.80 | 4.25 | 0.00 | 0.00% | 0 | 47 | 0.29 | 0.72 | 0.06 | -0.05 | 5/6/2025 | 5/27/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 4.80 | 23.35 | 0.00 | 0.00% | 0 | 4 | 0.71 | 0.39 | 0.07 | -0.05 | 11/15/2024 | 5/27/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 0.93 | 0.13 | 0.04 | -0.03 | 5/27/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.12 | 0.03 | 0.01 | -0.01 | 3/31/2025 | 5/27/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.40 | 0.80 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/27/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 4.80 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/27/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.20 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.30 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.01 | 5/27/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.80 | % | 0 | 0 | 0.45 | -0.07 | 0.02 | -0.02 | 5/27/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 1.60 | % | 0 | 0 | 0.36 | -0.28 | 0.06 | -0.05 | 5/27/2025 4:00:00 PM EST | |||
| 80.00 | 1.00 | 5.70 | % | 0 | 0 | 0.56 | -0.61 | 0.07 | -0.05 | 5/27/2025 4:00:00 PM EST | |||
| 85.00 | 4.50 | 9.20 | 8.56 | +4.65 | +118.93% | 12 | 0 | 0.62 | -0.87 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 90.00 | 9.50 | 14.20 | % | 0 | 0 | 0.79 | -0.97 | 0.01 | -0.01 | 5/27/2025 4:00:00 PM EST | |||
| 95.00 | 14.60 | 19.40 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 100.00 | 19.60 | 24.50 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 105.00 | 24.50 | 29.50 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 110.00 | 29.50 | 34.50 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 115.00 | 34.50 | 39.50 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 120.00 | 39.50 | 44.50 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 125.00 | 44.50 | 49.50 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 130.00 | 49.50 | 54.50 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 135.00 | 54.50 | 59.50 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 140.00 | 59.50 | 64.50 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 145.00 | 64.50 | 69.50 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST | |||
| 150.00 | 69.50 | 74.50 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:00 PM EST |