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

KAI
Kadant Inc.
stock NYSE

At Close
Aug 14, 2026 3:59:52 PM EDT
334.04USD+0.909%(+3.01)68,819
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 13, 2026 8:35:30 AM EDT
335.00USD+1.199%(+3.97)0
After-hours
Aug 14, 2026 4:10:30 PM EDT
334.22USD+0.054%(+0.18)1
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 21, 2026Sep 18, 2026Oct 16, 2026Jan 15, 2027

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
42118


KAI Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

KAI Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

KAI Aug 21, 2026 Exp. - Max Pain @ $320.00

Puts
Calls


KAI Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
440 C0.300%4408-05KAI260821C00440000
430 C0.10-93.75%1208-11KAI260821C00430000
420 C00%0KAI260821C00420000
410 C00%0KAI260821C00410000
400 C00%0KAI260821C00400000
390 C1.400%1108-04KAI260821C00390000
380 C2.050%1108-04KAI260821C00380000
370 C1.10-12.00%7408-06KAI260821C00370000
360 C2.53-39.76%1408-05KAI260821C00360000
350 C5.80-28.40%3408-05KAI260821C00350000
340 C6.50-45.38%1108-05KAI260821C00340000
330 C12.00+106.90%1107-17KAI260821C00330000
320 C23.00+62.66%2308-11KAI260821C00320000
310 C00%0KAI260821C00310000
300 C00%0KAI260821C00300000
290 C00%0KAI260821C00290000
280 C00%0KAI260821C00280000
270 C00%0KAI260821C00270000
260 C00%0KAI260821C00260000
250 C00%0KAI260821C00250000
240 C00%0KAI260821C00240000
230 C00%0KAI260821C00230000
220 C00%0KAI260821C00220000
210 C00%0KAI260821C00210000
200 C00%0KAI260821C00200000
195 C00%0KAI260821C00195000
190 C00%0KAI260821C00190000
185 C00%0KAI260821C00185000
180 C00%0KAI260821C00180000
Puts
StrikePriceChangeVolOILastContract Name
440 P126.600%1007-27KAI260821P00440000
430 P116.000%1007-27KAI260821P00430000
420 P106.600%1007-27KAI260821P00420000
410 P96.100%1007-27KAI260821P00410000
400 P86.100%1007-27KAI260821P00400000
390 P00%0KAI260821P00390000
380 P00%0KAI260821P00380000
370 P00%0KAI260821P00370000
360 P00%0KAI260821P00360000
350 P44.000%1107-29KAI260821P00350000
340 P00%0KAI260821P00340000
330 P00%0KAI260821P00330000
320 P00%0KAI260821P00320000
310 P3.10-8.82%4608-06KAI260821P00310000
300 P2.79+51.63%1208-05KAI260821P00300000
290 P00%0KAI260821P00290000
280 P00%0KAI260821P00280000
270 P00%0KAI260821P00270000
260 P00%0KAI260821P00260000
250 P00%0KAI260821P00250000
240 P00%0KAI260821P00240000
230 P00%0KAI260821P00230000
220 P00%0KAI260821P00220000
210 P00%0KAI260821P00210000
200 P00%0KAI260821P00200000
195 P00%0KAI260821P00195000
190 P00%0KAI260821P00190000
185 P00%0KAI260821P00185000
180 P00%0KAI260821P00180000


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