Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

KAI
Kadant Inc.
stock NYSE

At Close
Jun 30, 2026 3:59:59 PM EDT
314.30USD+0.169%(+0.53)108,251
195.27Bid   456.75Ask   261.48Spread
Pre-market
Jun 29, 2026 8:39:30 AM EDT
322.96USD+2.929%(+9.19)0
After-hours
Jun 30, 2026 4:20:30 PM EDT
314.23USD-0.022%(-0.07)27,274
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 17, 2026Aug 21, 2026Oct 16, 2026Jan 15, 2027

ITM/OTM for Jul 17, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2117521


KAI Jul 17, 2026 Exp. - Volume by Strike
Puts
Calls

KAI Jul 17, 2026 Exp. - Open Interest by Strike

Puts
Calls

KAI Jul 17, 2026 Exp. - Max Pain @ $210.00

Puts
Calls


KAI Jul 17, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
490 C00%0KAI260717C00490000
480 C00%0KAI260717C00480000
470 C00%0KAI260717C00470000
460 C00%0KAI260717C00460000
450 C00%0KAI260717C00450000
440 C00%0KAI260717C00440000
430 C00%0KAI260717C00430000
420 C1.650%1104-22KAI260717C00420000
410 C2.90-70.10%1204-23KAI260717C00410000
400 C1.58-36.80%1105-20KAI260717C00400000
390 C11.200%2002-13KAI260717C00390000
380 C00%0KAI260717C00380000
370 C5.17+59.08%1205-15KAI260717C00370000
360 C00%0KAI260717C00360000
350 C2.30-23.33%2706-26KAI260717C00350000
340 C4.80+6.67%1406-26KAI260717C00340000
330 C00%0KAI260717C00330000
320 C00%0KAI260717C00320000
310 C12.00+37.93%1306-24KAI260717C00310000
300 C13.80+12.84%2206-18KAI260717C00300000
290 C17.32+24.60%2206-16KAI260717C00290000
280 C22.520%1106-15KAI260717C00280000
270 C39.00-42.14%2106-22KAI260717C00270000
260 C00%0KAI260717C00260000
250 C00%0KAI260717C00250000
240 C92.500%1001-23KAI260717C00240000
230 C87.500%1105-06KAI260717C00230000
220 C110.500%1001-23KAI260717C00220000
210 C62.00+8.01%1111-21KAI260717C00210000
200 C129.000%1001-23KAI260717C00200000
195 C90.700%1111-25KAI260717C00195000
190 C00%0KAI260717C00190000
185 C143.500%1001-23KAI260717C00185000
180 C00%0KAI260717C00180000
175 C110.500%1105-04KAI260717C00175000
170 C167.50-1.18%1203-03KAI260717C00170000
165 C165.00-4.62%1103-11KAI260717C00165000
160 C136.50+10.98%1212-17KAI260717C00160000
155 C185.00+7.25%1002-25KAI260717C00155000
150 C167.50+26.61%2205-29KAI260717C00150000
145 C192.50+32.30%1102-24KAI260717C00145000
Puts
StrikePriceChangeVolOILastContract Name
490 P00%0KAI260717P00490000
480 P142.000%1002-18KAI260717P00480000
470 P137.00+3.79%1002-27KAI260717P00470000
460 P130.50+6.97%1004-15KAI260717P00460000
450 P120.50-10.07%1004-15KAI260717P00450000
440 P110.50+9.41%1104-15KAI260717P00440000
430 P87.000%1105-07KAI260717P00430000
420 P81.400%1105-07KAI260717P00420000
410 P79.900%1102-19KAI260717P00410000
400 P78.00-36.59%1001-23KAI260717P00400000
390 P69.500%1001-23KAI260717P00390000
380 P00%0KAI260717P00380000
370 P00%0KAI260717P00370000
360 P61.600%1105-20KAI260717P00360000
350 P00%0KAI260717P00350000
340 P00%0KAI260717P00340000
330 P00%0KAI260717P00330000
320 P00%0KAI260717P00320000
310 P32.56+1.91%1105-05KAI260717P00310000
300 P13.930%4002-13KAI260717P00300000
290 P12.42+91.08%1105-20KAI260717P00290000
280 P00%0KAI260717P00280000
270 P6.310%42002-13KAI260717P00270000
260 P00%0KAI260717P00260000
250 P4.40+8,700.00%14406-11KAI260717P00250000
240 P00%0KAI260717P00240000
230 P00%0KAI260717P00230000
220 P00%0KAI260717P00220000
210 P2.35-39.74%2204-01KAI260717P00210000
200 P1.600%561304-01KAI260717P00200000
195 P00%0KAI260717P00195000
190 P00%0KAI260717P00190000
185 P00%0KAI260717P00185000
180 P00%0KAI260717P00180000
175 P00%0KAI260717P00175000
170 P00%0KAI260717P00170000
165 P00%0KAI260717P00165000
160 P00%0KAI260717P00160000
155 P00%0KAI260717P00155000
150 P00%0KAI260717P00150000
145 P00%0KAI260717P00145000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC