Options Chain for KORN FERRY COM NEW (KFY) - $73.72 as of 9/5/2025 3:14:17 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 | 36.10 | 40.50 | 38.30 | % | 1.09 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:07 PM EST | |||
| 40.00 | 31.20 | 35.50 | 33.35 | % | 0.83 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:07 PM EST | |||
| 45.00 | 26.40 | 30.50 | 28.45 | % | 0.63 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:07 PM EST | |||
| 50.00 | 21.20 | 25.50 | 23.35 | % | 0.47 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:07 PM EST | |||
| 55.00 | 16.40 | 20.50 | 18.45 | 18.15 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.74 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 9/5/2025 4:00:07 PM EST |
| 60.00 | 11.50 | 15.50 | 13.50 | 15.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.38 | 0.96 | 0.01 | -0.01 | 6/18/2025 | 9/5/2025 4:00:07 PM EST |
| 65.00 | 7.00 | 11.50 | 9.25 | 3.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.25 | 0.83 | 0.03 | -0.05 | 4/21/2025 | 9/5/2025 4:00:07 PM EST |
| 70.00 | 3.00 | 7.50 | 5.25 | 5.10 | -1.27 | -19.94% | 0.07 | 1 | 35 | 1.05 | 0.60 | 0.05 | -0.09 | 9/5/2025 | 9/5/2025 4:00:07 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | 2.00 | -1.00 | -33.34% | 0.03 | 11 | 9 | 0.99 | 0.35 | 0.05 | -0.11 | 9/5/2025 | 9/5/2025 4:00:07 PM EST |
| 80.00 | 0.05 | 2.40 | 1.23 | 0.72 | +0.07 | +10.77% | 0.02 | 2 | 31 | 0.63 | 0.17 | 0.04 | -0.08 | 9/5/2025 | 9/5/2025 4:00:07 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.57 | 0.06 | 0.02 | -0.05 | 6/18/2025 | 9/5/2025 4:00:07 PM EST |
| 90.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.79 | 0.02 | 0.01 | -0.02 | 6/18/2025 | 9/5/2025 4:00:07 PM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.99 | 0.01 | 0.00 | -0.01 | 9/5/2025 4:00:07 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:07 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:07 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | 0.65 | 0.00 | 0.00% | 0.06 | 0 | 2 | 3.89 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 9/5/2025 4:00:07 PM EST |
| 45.00 | 0.00 | 1.90 | 0.95 | % | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:07 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 66 | 2.83 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 9/5/2025 4:00:07 PM EST |
| 55.00 | 0.00 | 2.40 | 1.20 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 9/5/2025 4:00:07 PM EST |
| 60.00 | 0.10 | 2.60 | 1.35 | 0.20 | -0.35 | -63.64% | 0.02 | 1 | 12 | 0.91 | -0.04 | 0.01 | -0.01 | 9/5/2025 | 9/5/2025 4:00:07 PM EST |
| 65.00 | 0.00 | 4.80 | 2.40 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 11 | 1.53 | -0.17 | 0.03 | -0.05 | 8/29/2025 | 9/5/2025 4:00:07 PM EST |
| 70.00 | 0.00 | 4.30 | 2.15 | 1.80 | +0.35 | +24.14% | 0.03 | 10 | 14 | 1.02 | -0.40 | 0.05 | -0.09 | 9/5/2025 | 9/5/2025 4:00:07 PM EST |
| 75.00 | 1.05 | 5.90 | 3.48 | 3.44 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.84 | -0.65 | 0.05 | -0.11 | 9/2/2025 | 9/5/2025 4:00:07 PM EST |
| 80.00 | 4.50 | 9.10 | 6.80 | % | 0.08 | 0 | 0 | 0.81 | -0.83 | 0.04 | -0.08 | 9/5/2025 4:00:07 PM EST | |||
| 85.00 | 9.50 | 14.00 | 11.75 | % | 0.14 | 0 | 0 | 1.02 | -0.94 | 0.02 | -0.05 | 9/5/2025 4:00:07 PM EST | |||
| 90.00 | 14.30 | 19.00 | 16.65 | % | 0.18 | 0 | 0 | 1.23 | -0.98 | 0.01 | -0.02 | 9/5/2025 4:00:07 PM EST | |||
| 95.00 | 19.20 | 24.00 | 21.60 | % | 0.23 | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.01 | 9/5/2025 4:00:07 PM EST | |||
| 100.00 | 24.20 | 29.00 | 26.60 | 26.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 9/5/2025 4:00:07 PM EST |