Options Chain for KORN FERRY COM NEW (KFY) - $70.31 as of 10/28/2025 8:34:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 28.00 | 32.50 | 30.25 | % | 0.76 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:55 PM EST | |||
| 45.00 | 23.00 | 27.50 | 25.25 | % | 0.56 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:55 PM EST | |||
| 50.00 | 18.00 | 22.50 | 20.25 | % | 0.41 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:55 PM EST | |||
| 55.00 | 13.00 | 17.50 | 15.25 | % | 0.28 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:55 PM EST | |||
| 60.00 | 8.00 | 12.50 | 10.25 | 10.14 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.86 | 0.99 | 0.01 | -0.01 | 10/14/2025 | 10/28/2025 3:59:55 PM EST |
| 65.00 | 3.50 | 7.00 | 5.25 | % | 0.08 | 0 | 0 | 0.50 | 0.87 | 0.04 | -0.03 | 10/28/2025 3:59:55 PM EST | |||
| 70.00 | 0.10 | 4.00 | 2.05 | % | 0.03 | 0 | 0 | 0.51 | 0.54 | 0.08 | -0.05 | 10/28/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | 0.20 | 0.06 | -0.03 | 9/25/2025 | 10/28/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.55 | 0.28 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.04 | 0.02 | -0.01 | 9/22/2025 | 10/28/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 1.30 | 0.65 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.98 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/28/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 2.85 | 1.43 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.04 | -0.01 | 0.01 | -0.01 | 10/17/2025 | 10/28/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.42 | -0.13 | 0.04 | -0.03 | 10/28/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.71 | -0.46 | 0.08 | -0.05 | 10/23/2025 | 10/28/2025 3:59:55 PM EST |
| 75.00 | 3.20 | 7.50 | 5.35 | % | 0.07 | 0 | 0 | 0.67 | -0.80 | 0.06 | -0.03 | 10/28/2025 3:59:55 PM EST | |||
| 80.00 | 8.00 | 12.00 | 10.00 | % | 0.12 | 0 | 0 | 0.81 | -0.96 | 0.02 | -0.01 | 10/28/2025 3:59:55 PM EST | |||
| 85.00 | 13.00 | 17.00 | 15.00 | % | 0.18 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:55 PM EST | |||
| 90.00 | 18.00 | 22.00 | 20.00 | % | 0.22 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:55 PM EST | |||
| 95.00 | 23.00 | 27.00 | 25.00 | % | 0.26 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:55 PM EST | |||
| 100.00 | 28.00 | 32.00 | 30.00 | % | 0.30 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:55 PM EST | |||
| 105.00 | 33.00 | 37.00 | 35.00 | % | 0.33 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:55 PM EST |