Options Chain for KORN FERRY COM NEW (KFY) - $63.80 as of 5/17/2026 9:22:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 26.60 | 31.50 | 29.05 | % | 0.83 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 40.00 | 21.60 | 26.50 | 24.05 | % | 0.60 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 45.00 | 17.40 | 21.10 | 19.25 | % | 0.43 | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 5/15/2026 3:59:57 PM EST | |||
| 50.00 | 12.30 | 16.50 | 14.40 | % | 0.29 | 0 | 0 | 1.11 | 0.96 | 0.01 | -0.02 | 5/15/2026 3:59:57 PM EST | |||
| 55.00 | 7.70 | 12.00 | 9.85 | % | 0.18 | 0 | 0 | 0.92 | 0.88 | 0.02 | -0.04 | 5/15/2026 3:59:57 PM EST | |||
| 60.00 | 3.50 | 7.50 | 5.50 | % | 0.09 | 0 | 25 | 0.70 | 0.71 | 0.04 | -0.05 | 5/15/2026 3:59:57 PM EST | |||
| 65.00 | 0.50 | 4.90 | 2.70 | 2.50 | % | 0.04 | 1 | 1 | 0.40 | 0.48 | 0.05 | -0.06 | 5/15/2026 | 5/15/2026 3:59:57 PM EST | |
| 70.00 | 0.00 | 3.00 | 1.50 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.67 | 0.28 | 0.04 | -0.05 | 3/26/2026 | 5/15/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 1.55 | 0.78 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.63 | 0.14 | 0.03 | -0.03 | 4/21/2026 | 5/15/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.56 | 0.06 | 0.01 | -0.01 | 5/11/2026 | 5/15/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 4 | 1.41 | 0.02 | 0.01 | -0.01 | 5/15/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 1 | 1.54 | 0.01 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 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 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 1.85 | 0.00 | 0.00 | -0.01 | 5/15/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.76 | -0.04 | 0.01 | -0.02 | 5/14/2026 | 5/15/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.19 | -0.12 | 0.02 | -0.04 | 5/15/2026 3:59:57 PM EST | |||
| 60.00 | 0.25 | 4.80 | 2.53 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 79 | 0.54 | -0.29 | 0.04 | -0.05 | 5/13/2026 | 5/15/2026 3:59:57 PM EST |
| 65.00 | 1.00 | 5.20 | 3.10 | 2.30 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.60 | -0.52 | 0.05 | -0.06 | 5/14/2026 | 5/15/2026 3:59:57 PM EST |
| 70.00 | 4.50 | 8.50 | 6.50 | 5.95 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.61 | -0.72 | 0.04 | -0.05 | 5/13/2026 | 5/15/2026 3:59:57 PM EST |
| 75.00 | 9.00 | 13.30 | 11.15 | % | 0.15 | 0 | 0 | 0.75 | -0.86 | 0.03 | -0.03 | 5/15/2026 3:59:57 PM EST | |||
| 80.00 | 14.00 | 18.30 | 16.15 | % | 0.20 | 0 | 0 | 0.90 | -0.94 | 0.01 | -0.01 | 5/15/2026 3:59:57 PM EST | |||
| 85.00 | 18.80 | 23.50 | 21.15 | % | 0.25 | 0 | 0 | 1.07 | -0.98 | 0.01 | -0.01 | 5/15/2026 3:59:57 PM EST | |||
| 90.00 | 23.80 | 28.50 | 26.15 | % | 0.29 | 0 | 0 | 1.19 | -0.99 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 95.00 | 28.80 | 33.50 | 31.15 | % | 0.33 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 100.00 | 33.70 | 38.50 | 36.10 | % | 0.36 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 105.00 | 38.80 | 43.50 | 41.15 | % | 0.39 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST |