Options Chain for KORN FERRY COM NEW (KFY) - $68.68 as of 5/27/2025 9:24:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 31.50 | 36.40 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 40.00 | 26.50 | 31.40 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 45.00 | 21.50 | 26.30 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 50.00 | 16.50 | 21.40 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 5/27/2025 4:00:02 PM EST | |||
| 55.00 | 11.70 | 16.00 | % | 0 | 0 | 1.09 | 0.98 | 0.01 | -0.02 | 5/27/2025 4:00:02 PM EST | |||
| 60.00 | 7.00 | 11.30 | 20.20 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.91 | 0.02 | -0.04 | 11/6/2024 | 5/27/2025 4:00:02 PM EST |
| 65.00 | 2.65 | 7.30 | 4.91 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.72 | 0.04 | -0.07 | 5/13/2025 | 5/27/2025 4:00:02 PM EST |
| 70.00 | 0.55 | 4.80 | 2.00 | 0.00 | 0.00% | 0 | 70 | 0.44 | 0.47 | 0.05 | -0.07 | 5/22/2025 | 5/27/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 4.80 | 0.65 | -1.20 | -64.87% | 2 | 2 | 1.01 | 0.25 | 0.04 | -0.06 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 1.50 | 0.30 | -5.58 | -94.90% | 5 | 4 | 0.69 | 0.10 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 1.41 | 0.03 | 0.01 | -0.01 | 5/27/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 1.57 | 0.01 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 4.80 | 0.17 | 0.00 | 0.00% | 0 | 2 | 2.41 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/27/2025 4:00:02 PM EST |
| 50.00 | 0.10 | 4.90 | 0.85 | 0.00 | 0.00% | 0 | 6 | 1.35 | 0.00 | 0.00 | -0.01 | 4/21/2025 | 5/27/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 4.80 | 0.75 | 0.00 | 0.00% | 0 | 2 | 1.66 | -0.02 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 1.40 | 1.20 | -3.30 | -73.34% | 1 | 18 | 0.69 | -0.09 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 4.80 | 2.05 | -0.45 | -18.00% | 1 | 5 | 0.98 | -0.28 | 0.04 | -0.07 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 70.00 | 1.15 | 5.90 | % | 0 | 0 | 0.77 | -0.53 | 0.05 | -0.07 | 5/27/2025 4:00:02 PM EST | |||
| 75.00 | 4.90 | 8.90 | 13.50 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.75 | 0.04 | -0.06 | 4/10/2025 | 5/27/2025 4:00:02 PM EST |
| 80.00 | 9.00 | 13.50 | % | 0 | 0 | 0.93 | -0.90 | 0.02 | -0.03 | 5/27/2025 4:00:02 PM EST | |||
| 85.00 | 14.00 | 18.50 | % | 0 | 0 | 1.12 | -0.97 | 0.01 | -0.01 | 5/27/2025 4:00:02 PM EST | |||
| 90.00 | 19.10 | 23.50 | % | 0 | 0 | 1.30 | -0.99 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 95.00 | 24.10 | 28.50 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 100.00 | 29.10 | 33.50 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 105.00 | 34.10 | 38.50 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 110.00 | 39.10 | 43.50 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST |