Options Chain for KORN FERRY COM NEW (KFY) - $73.57 as of 7/11/2025 8:33:24 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 | 36.60 | 41.00 | 38.80 | % | 1.11 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 40.00 | 31.60 | 36.00 | 33.80 | % | 0.84 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 45.00 | 26.60 | 31.00 | 28.80 | % | 0.64 | 0 | 0 | 3.64 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:52 PM EST | |||
| 50.00 | 21.50 | 26.00 | 23.75 | % | 0.47 | 0 | 0 | 3.06 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:52 PM EST | |||
| 55.00 | 16.50 | 21.00 | 18.75 | % | 0.34 | 0 | 0 | 2.52 | 0.98 | 0.00 | -0.04 | 7/11/2025 3:59:52 PM EST | |||
| 60.00 | 11.80 | 16.00 | 13.90 | % | 0.23 | 0 | 0 | 2.05 | 0.93 | 0.01 | -0.11 | 7/11/2025 3:59:52 PM EST | |||
| 65.00 | 6.90 | 11.00 | 8.95 | 7.90 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.56 | 0.81 | 0.02 | -0.23 | 7/1/2025 | 7/11/2025 3:59:52 PM EST |
| 70.00 | 3.30 | 4.40 | 3.85 | 4.80 | 0.00 | 0.00% | 0.06 | 0 | 229 | 0.51 | 0.67 | 0.03 | -0.28 | 7/1/2025 | 7/11/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 1.80 | 0.90 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.55 | 0.48 | 0.04 | -0.31 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 80.00 | 0.05 | 4.80 | 2.43 | 1.13 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.05 | 0.31 | 0.03 | -0.27 | 7/8/2025 | 7/11/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.12 | 0.18 | 0.03 | -0.20 | 7/11/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.45 | 0.09 | 0.02 | -0.13 | 7/11/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.73 | 0.05 | 0.01 | -0.07 | 7/11/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.99 | 0.02 | 0.00 | -0.04 | 7/11/2025 3:59:52 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 4.06 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 5 | 3.41 | -0.02 | 0.00 | -0.04 | 6/17/2025 | 7/11/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 11 | 2.81 | -0.07 | 0.01 | -0.11 | 7/8/2025 | 7/11/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.64 | -0.19 | 0.02 | -0.23 | 6/20/2025 | 7/11/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | 0.93 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.66 | -0.33 | 0.03 | -0.28 | 6/24/2025 | 7/11/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | 2.68 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.04 | -0.52 | 0.04 | -0.31 | 6/24/2025 | 7/11/2025 3:59:52 PM EST |
| 80.00 | 4.00 | 8.80 | 6.40 | 6.00 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.13 | -0.69 | 0.03 | -0.27 | 6/18/2025 | 7/11/2025 3:59:52 PM EST |
| 85.00 | 9.00 | 13.80 | 11.40 | % | 0.13 | 0 | 0 | 1.53 | -0.82 | 0.03 | -0.20 | 7/11/2025 3:59:52 PM EST | |||
| 90.00 | 14.00 | 18.80 | 16.40 | % | 0.18 | 0 | 0 | 1.80 | -0.91 | 0.02 | -0.13 | 7/11/2025 3:59:52 PM EST | |||
| 95.00 | 19.00 | 23.70 | 21.35 | % | 0.22 | 0 | 0 | 2.06 | -0.95 | 0.01 | -0.07 | 7/11/2025 3:59:52 PM EST | |||
| 100.00 | 24.00 | 28.90 | 26.45 | % | 0.26 | 0 | 0 | 2.46 | -0.98 | 0.00 | -0.04 | 7/11/2025 3:59:52 PM EST |