Options Chain for KORN FERRY COM NEW (KFY) - $69.30 as of 12/19/2025 1:20:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 31.10 | 36.00 | 33.55 | % | 0.96 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 40.00 | 26.10 | 31.00 | 28.55 | % | 0.71 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 45.00 | 21.10 | 26.00 | 23.55 | % | 0.52 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 50.00 | 16.50 | 20.90 | 18.70 | % | 0.37 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 55.00 | 12.00 | 16.00 | 14.00 | 12.94 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/19/2025 3:59:56 PM EST |
| 60.00 | 7.00 | 10.90 | 8.95 | % | 0.15 | 0 | 0 | 0.79 | 0.93 | 0.02 | -0.01 | 12/19/2025 3:59:56 PM EST | |||
| 65.00 | 2.90 | 6.50 | 4.70 | 4.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.61 | 0.73 | 0.06 | -0.03 | 12/11/2025 | 12/19/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | 1.46 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.72 | 0.40 | 0.07 | -0.04 | 12/18/2025 | 12/19/2025 3:59:56 PM EST |
| 75.00 | 0.05 | 0.70 | 0.38 | 0.60 | % | 0.01 | 1 | 0 | 0.28 | 0.14 | 0.04 | -0.02 | 12/19/2025 | 12/19/2025 3:59:56 PM EST | |
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.16 | 0.03 | 0.01 | -0.01 | 12/19/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 60.00 | 0.05 | 0.65 | 0.35 | 0.45 | +0.14 | +45.17% | 0.01 | 1 | 5 | 0.35 | -0.07 | 0.02 | -0.01 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 65.00 | 0.15 | 2.10 | 1.13 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.31 | -0.27 | 0.06 | -0.03 | 12/11/2025 | 12/19/2025 3:59:56 PM EST |
| 70.00 | 0.75 | 4.00 | 2.38 | % | 0.03 | 0 | 0 | 0.42 | -0.60 | 0.07 | -0.04 | 12/19/2025 3:59:56 PM EST | |||
| 75.00 | 4.00 | 8.80 | 6.40 | % | 0.09 | 0 | 0 | 0.63 | -0.86 | 0.04 | -0.02 | 12/19/2025 3:59:56 PM EST | |||
| 80.00 | 9.00 | 13.50 | 11.25 | % | 0.14 | 0 | 0 | 0.76 | -0.97 | 0.01 | -0.01 | 12/19/2025 3:59:56 PM EST | |||
| 85.00 | 14.00 | 18.30 | 16.15 | % | 0.19 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 90.00 | 19.00 | 23.30 | 21.15 | % | 0.23 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 95.00 | 24.00 | 28.90 | 26.45 | % | 0.28 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST |