Options Chain for KORN FERRY COM NEW (KFY) - $69.05 as of 12/18/2025 5:12:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 37.00 | 41.90 | 39.45 | % | 1.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST | |||
| 35.00 | 32.00 | 36.90 | 34.45 | % | 0.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST | |||
| 40.00 | 27.00 | 31.90 | 29.45 | % | 0.74 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST | |||
| 45.00 | 22.00 | 26.90 | 24.45 | % | 0.54 | 0 | 0 | 9.21 | 1.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST | |||
| 50.00 | 17.70 | 21.40 | 19.55 | 21.30 | -3.20 | -13.07% | 0.39 | 10,580 | 583 | 6.99 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 55.00 | 12.00 | 16.80 | 14.40 | 20.25 | 0.00 | 0.00% | 0.26 | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 12/18/2025 3:59:54 PM EST |
| 60.00 | 7.70 | 11.20 | 9.45 | 11.30 | +4.30 | +61.43% | 0.16 | 10,610 | 584 | 4.02 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 65.00 | 3.10 | 6.70 | 4.90 | 3.92 | -0.75 | -16.06% | 0.08 | 50 | 28 | 3.06 | 0.99 | 0.01 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.48 | 0.34 | 0.14 | -0.42 | 12/9/2025 | 12/18/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 1 | 64 | 1.01 | 0.02 | 0.02 | -0.03 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 2.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 76 | 3.81 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/18/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 6.86 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/18/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.32 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 12/18/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 4.90 | 2.45 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 1 | 8.45 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/18/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 9.02 | 0.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 12/18/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.12 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/18/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 276 | 6.40 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 163 | 0.82 | -0.01 | 0.01 | 0.00 | 12/18/2025 | 12/18/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 3.00 | 1.50 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.73 | -0.66 | 0.14 | -0.42 | 12/12/2025 | 12/18/2025 3:59:54 PM EST |
| 75.00 | 3.50 | 8.30 | 5.90 | 6.19 | 0.00 | 0.00% | 0.08 | 0 | 0 | 3.17 | -0.98 | 0.02 | -0.03 | 10/13/2025 | 12/18/2025 3:59:54 PM EST |
| 80.00 | 10.10 | 12.50 | 11.30 | 7.90 | 0.00 | 0.00% | 0.14 | 0 | 3 | 3.45 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 12/18/2025 3:59:54 PM EST |
| 85.00 | 13.50 | 18.30 | 15.90 | % | 0.19 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST | |||
| 90.00 | 18.60 | 23.50 | 21.05 | % | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST | |||
| 95.00 | 23.60 | 28.50 | 26.05 | % | 0.27 | 0 | 0 | 6.51 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST | |||
| 100.00 | 28.60 | 33.50 | 31.05 | % | 0.31 | 0 | 0 | 7.10 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST | |||
| 105.00 | 33.60 | 38.50 | 36.05 | % | 0.34 | 0 | 0 | 7.65 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:54 PM EST |