Options Chain for KORN FERRY COM NEW (KFY) - $66.78 as of 2/6/2026 1:04:09 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 | 31.00 | 35.00 | 33.00 | % | 0.94 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 2/6/2026 2:58:58 PM EST | |||
| 40.00 | 26.00 | 30.00 | 28.00 | % | 0.70 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 2/6/2026 2:58:58 PM EST | |||
| 45.00 | 21.00 | 25.00 | 23.00 | % | 0.51 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 2/6/2026 2:58:58 PM EST | |||
| 50.00 | 16.00 | 20.00 | 18.00 | % | 0.36 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 2/6/2026 2:58:58 PM EST | |||
| 55.00 | 11.40 | 15.50 | 13.45 | % | 0.24 | 0 | 0 | 1.75 | 1.00 | 0.01 | 0.00 | 2/6/2026 2:58:58 PM EST | |||
| 60.00 | 6.20 | 10.50 | 8.35 | % | 0.14 | 0 | 0 | 1.32 | 0.86 | 0.04 | -0.03 | 2/6/2026 2:58:58 PM EST | |||
| 65.00 | 1.00 | 5.70 | 3.35 | % | 0.05 | 0 | 0 | 0.97 | 0.64 | 0.06 | -0.06 | 2/6/2026 2:58:58 PM EST | |||
| 70.00 | 0.00 | 4.50 | 2.25 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.13 | 0.35 | 0.05 | -0.07 | 1/9/2026 | 2/6/2026 2:58:58 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.51 | 0.15 | 0.03 | -0.05 | 2/6/2026 2:58:58 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.78 | 0.06 | 0.02 | -0.03 | 2/6/2026 2:58:58 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.01 | 0.02 | 0.01 | -0.01 | 2/6/2026 2:58:58 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.22 | 0.01 | 0.00 | 0.00 | 2/6/2026 2:58:58 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 2/6/2026 2:58:58 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 2/6/2026 2:58:58 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 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.83 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 2:58:58 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.54 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 2:58:58 PM EST |
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 2/6/2026 2:58:58 PM EST | |||
| 50.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/6/2026 2:58:58 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.59 | 0.00 | 0.01 | 0.00 | 1/20/2026 | 2/6/2026 2:58:58 PM EST |
| 60.00 | 0.05 | 2.75 | 1.40 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.67 | -0.14 | 0.04 | -0.03 | 2/2/2026 | 2/6/2026 2:58:58 PM EST |
| 65.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 34 | 1.07 | -0.36 | 0.06 | -0.06 | 2/3/2026 | 2/6/2026 2:58:58 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.49 | -0.65 | 0.05 | -0.07 | 2/6/2026 2:58:58 PM EST | |||
| 75.00 | 5.00 | 8.40 | 6.70 | % | 0.09 | 0 | 0 | 0.00 | -0.85 | 0.03 | -0.05 | 2/6/2026 2:58:58 PM EST | |||
| 80.00 | 10.00 | 13.60 | 11.80 | % | 0.15 | 0 | 0 | 0.43 | -0.94 | 0.02 | -0.03 | 2/6/2026 2:58:58 PM EST | |||
| 85.00 | 15.00 | 18.50 | 16.75 | % | 0.20 | 0 | 0 | 0.00 | -0.98 | 0.01 | -0.01 | 2/6/2026 2:58:58 PM EST | |||
| 90.00 | 20.00 | 23.70 | 21.85 | % | 0.24 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 2/6/2026 2:58:58 PM EST | |||
| 95.00 | 25.00 | 28.70 | 26.85 | % | 0.28 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/6/2026 2:58:58 PM EST | |||
| 100.00 | 30.00 | 33.50 | 31.75 | % | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/6/2026 2:58:58 PM EST |