Options Chain for KORN FERRY COM NEW (KFY) - $82.11 as of 7/31/2026 1:11:14 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 | 40.00 | 44.50 | 42.25 | % | 1.06 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 45.00 | 35.00 | 39.50 | 37.25 | % | 0.83 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 50.00 | 30.00 | 34.50 | 32.25 | % | 0.65 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 55.00 | 25.00 | 29.50 | 27.25 | % | 0.50 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 60.00 | 20.00 | 24.50 | 22.25 | % | 0.37 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 65.00 | 15.00 | 19.20 | 17.10 | % | 0.26 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 70.00 | 10.00 | 14.00 | 12.00 | 2.45 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.82 | 0.99 | 0.01 | -0.03 | 6/23/2026 | 7/31/2026 3:59:54 PM EST |
| 75.00 | 5.50 | 9.50 | 7.50 | 3.57 | 0.00 | 0.00% | 0.10 | 0 | 302 | 0.67 | 0.92 | 0.03 | -0.05 | 7/13/2026 | 7/31/2026 3:59:54 PM EST |
| 80.00 | 3.50 | 4.20 | 3.85 | 6.60 | 0.00 | 0.00% | 0.05 | 0 | 86 | 0.25 | 0.71 | 0.06 | -0.07 | 7/29/2026 | 7/31/2026 3:59:54 PM EST |
| 85.00 | 0.05 | 4.90 | 2.48 | 1.10 | -1.60 | -59.26% | 0.03 | 1 | 8 | 0.39 | 0.40 | 0.06 | -0.07 | 7/31/2026 | 7/31/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.20 | -0.40 | -66.67% | 0.01 | 1 | 1 | 0.43 | 0.15 | 0.03 | -0.03 | 7/31/2026 | 7/31/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.17 | 0.04 | 0.01 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.34 | 0.01 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 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 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 4.70 | 2.35 | % | 0.05 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 15 | 2.28 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/31/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 2.75 | 1.38 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.53 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/31/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/31/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.35 | -0.01 | 0.01 | -0.03 | 7/16/2026 | 7/31/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.06 | -0.08 | 0.03 | -0.05 | 7/23/2026 | 7/31/2026 3:59:54 PM EST |
| 80.00 | 1.20 | 1.95 | 1.58 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.36 | -0.29 | 0.06 | -0.07 | 7/28/2026 | 7/31/2026 3:59:54 PM EST |
| 85.00 | 2.50 | 6.00 | 4.25 | % | 0.05 | 0 | 0 | 0.63 | -0.60 | 0.06 | -0.07 | 7/31/2026 3:59:54 PM EST | |||
| 90.00 | 6.30 | 10.50 | 8.40 | % | 0.09 | 0 | 0 | 0.71 | -0.85 | 0.03 | -0.03 | 7/31/2026 3:59:54 PM EST | |||
| 95.00 | 11.50 | 15.00 | 13.25 | % | 0.14 | 0 | 0 | 0.89 | -0.96 | 0.01 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 100.00 | 16.00 | 20.00 | 18.00 | % | 0.18 | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 105.00 | 20.70 | 25.00 | 22.85 | % | 0.22 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST |