Options Chain for KORN FERRY COM NEW (KFY) - $68.08 as of 3/31/2025 4:21:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.50 | 35.40 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 40.00 | 25.50 | 30.40 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 45.00 | 20.50 | 25.40 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 50.00 | 15.50 | 20.40 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 55.00 | 10.50 | 15.30 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 60.00 | 6.00 | 10.50 | 8.15 | 0.00 | 0.00% | 0 | 0 | 0.95 | 0.96 | 0.02 | -0.05 | 3/26/2025 | 3/31/2025 4:00:04 PM EST |
| 65.00 | 1.15 | 6.00 | 2.10 | 0.00 | 0.00% | 0 | 8 | 0.64 | 0.77 | 0.06 | -0.08 | 3/21/2025 | 3/31/2025 4:00:04 PM EST |
| 70.00 | 0.05 | 3.00 | 1.00 | 0.00 | 0.00% | 0 | 38 | 0.35 | 0.40 | 0.08 | -0.08 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 0.86 | 0.12 | 0.04 | -0.04 | 3/31/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.25 | % | 0 | 0 | 0.48 | 0.02 | 0.01 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 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 | 0.10 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 60.00 | 0.10 | 4.90 | 0.49 | 0.00 | 0.00% | 0 | 9 | 1.80 | -0.04 | 0.02 | -0.05 | 3/14/2025 | 3/31/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 4.80 | 3.00 | 0.00 | 0.00% | 0 | 1 | 1.13 | -0.23 | 0.06 | -0.08 | 2/25/2025 | 3/31/2025 4:00:04 PM EST |
| 70.00 | 0.50 | 4.90 | 5.00 | 0.00 | 0.00% | 0 | 3 | 0.70 | -0.60 | 0.08 | -0.08 | 3/13/2025 | 3/31/2025 4:00:04 PM EST |
| 75.00 | 5.00 | 9.40 | % | 0 | 0 | 0.94 | -0.88 | 0.04 | -0.04 | 3/31/2025 4:00:04 PM EST | |||
| 80.00 | 9.50 | 14.20 | % | 0 | 0 | 1.18 | -0.98 | 0.01 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 85.00 | 14.70 | 19.50 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 90.00 | 20.00 | 24.50 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 95.00 | 25.00 | 29.50 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 100.00 | 30.00 | 34.50 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST |