Breaking News

Kadant Inc (KAI)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

283.63 +18.35 +6.92%

04:59:59 - Closed. Currency in USD

After Hours

283.63

0.00

0.00%

8:30:07 - Real-time Data

Type: Equity

Market: United States

Volume: 211,906
Bid/Ask: 0.00 / 0.00
Day's Range: 269.91 - 286.76

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Kadant Option Chain

Get free option data for KAI. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Kadant options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Nov 02, 2026 20:17 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	119.5	124	0	165.00	0	0%	0	4.9	0
KAI Call 165.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolKAI\|20261120\|165.00C Delta0.9852 Imp Vol1.214 Bid119.5 Gamma0.0005 Theoretical121.75 Ask124 Theta-0.0922 Intrinsic Value118.2 Volume0 Vega0.0234 Time Value-118.2 Open Interest0 Rho0.0789 Delta / Theta-10.6819 KAI Put 165.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolKAI\|20261120\|165.00P Delta-0.0478 Imp Vol1.6787 Bid0 Gamma0.0009 Theoretical2.45 Ask4.9 Theta-0.2932 Intrinsic Value-118.2 Volume0 Vega0.0632 Time Value118.2 Open Interest0 Rho-0.0074 Delta / Theta0.1629
0	0%	114.5	119	0	170.00	0	0%	0	4.9	0
KAI Call 170.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolKAI\|20261120\|170.00C Delta0.9847 Imp Vol1.1514 Bid114.5 Gamma0.0005 Theoretical116.75 Ask119 Theta-0.0907 Intrinsic Value113.2 Volume0 Vega0.0241 Time Value-113.2 Open Interest0 Rho0.0813 Delta / Theta-10.8525 KAI Put 170.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolKAI\|20261120\|170.00P Delta-0.05 Imp Vol1.6025 Bid0 Gamma0.001 Theoretical2.45 Ask4.9 Theta-0.2902 Intrinsic Value-113.2 Volume0 Vega0.0655 Time Value113.2 Open Interest0 Rho-0.0077 Delta / Theta0.1723
0	0%	109.5	114	0	175.00	0	0%	0	4.9	0
KAI Call 175.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolKAI\|20261120\|175.00C Delta0.9842 Imp Vol1.0907 Bid109.5 Gamma0.0006 Theoretical111.75 Ask114 Theta-0.0892 Intrinsic Value108.2 Volume0 Vega0.0248 Time Value-108.2 Open Interest0 Rho0.0837 Delta / Theta-11.0302 KAI Put 175.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolKAI\|20261120\|175.00P Delta-0.0524 Imp Vol1.5283 Bid0 Gamma0.0011 Theoretical2.45 Ask4.9 Theta-0.287 Intrinsic Value-108.2 Volume0 Vega0.068 Time Value108.2 Open Interest0 Rho-0.008 Delta / Theta0.1824
					283.2	Price @ Nov 02, 2026 20:17 GMT
0	0%	9.3	11.3	0	290.00	0	0%	12.4	15.5	0
KAI Call 290.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolKAI\|20261120\|290.00C Delta0.4748 Imp Vol0.4688 Bid9.3 Gamma0.0134 Theoretical10.3 Ask11.3 Theta-0.3408 Intrinsic Value-6.8 Volume0 Vega0.2529 Time Value6.8 Open Interest0 Rho0.0619 Delta / Theta-1.3932 KAI Put 290.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolKAI\|20261120\|290.00P Delta-0.5257 Imp Vol0.4754 Bid12.4 Gamma0.0132 Theoretical13.95 Ask15.5 Theta-0.3207 Intrinsic Value6.8 Volume0 Vega0.2528 Time Value-6.8 Open Interest0 Rho-0.0688 Delta / Theta1.6393
0	0%	4	8	0	300.00	0	0%	17.5	21.2	0
KAI Call 300.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolKAI\|20261120\|300.00C Delta0.3383 Imp Vol0.4432 Bid4 Gamma0.013 Theoretical6 Ask8 Theta-0.2943 Intrinsic Value-16.8 Volume0 Vega0.2323 Time Value16.8 Open Interest0 Rho0.0448 Delta / Theta-1.1494 KAI Put 300.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolKAI\|20261120\|300.00P Delta-0.6668 Imp Vol0.4372 Bid17.5 Gamma0.0132 Theoretical19.35 Ask21.2 Theta-0.2644 Intrinsic Value16.8 Volume0 Vega0.2306 Time Value-16.8 Open Interest2 Rho-0.0825 Delta / Theta2.522
0	0%	1.5	5.3	0	310.00	0	0%	25.1	28.5	0
KAI Call 310.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolKAI\|20261120\|310.00C Delta0.2228 Imp Vol0.4368 Bid1.5 Gamma0.0107 Theoretical3.4 Ask5.3 Theta-0.2354 Intrinsic Value-26.8 Volume0 Vega0.1895 Time Value26.8 Open Interest0 Rho0.0298 Delta / Theta-0.9464 KAI Put 310.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolKAI\|20261120\|310.00P Delta-0.7844 Imp Vol0.4312 Bid25.1 Gamma0.0108 Theoretical26.8 Ask28.5 Theta-0.205 Intrinsic Value26.8 Volume0 Vega0.1853 Time Value-26.8 Open Interest0 Rho-0.089 Delta / Theta3.8267

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

KAI Comments

Write your thoughts about Kadant Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post 1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	5,624.17	-56.18	-0.99%
Nikkei 225	63,081.86	-208.25	-0.33%
Shanghai	3,608.10	-29.93	-0.82%
US 500	7,537.1	-4.7	-0.06%
US Tech 100	28,093.5	+103.7	+0.37%
DAX	25,814.50	-168.37	-0.65%
Dollar Index	101.703	+0.079	+0.08%

Crude Oil WTI	97.98	+1.52	+1.58%
Brent Oil	106.04	+1.27	+1.21%
Natural Gas	2.901	+0.045	+1.58%
Gold	3,915.05	-54.55	-1.37%
Silver	48.940	-1.948	-3.83%
US Soybeans	1,219.38	+3.38	+0.28%
Copper	6.3622	-0.2053	-3.13%

Philippines 2Y	7.195	-0.010	-0.14%
Philippines 10Y	8.069	-0.084	-1.03%
Philippines 20Y	8.072	-0.070	-0.86%
U.S. 2Y	4.596	+0.013	+0.28%
U.S. 10Y	4.918	+0.028	+0.57%
U.S. 30Y	5.288	+0.019	+0.36%
Germany 10Y	3.3264	+0.0343	+1.04%

Alphabet C	278.04	-0.18	-0.06%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	83.97	+3.59	+4.47%
Booking	153.75	+5.62	+3.79%
Apple	338.32	-6.31	-1.83%
Alibaba ADR	101.50	+3.46	+3.53%
Tesla	403.82	+4.01	+1.00%

Recent Quotes

Name	Price	Chg.	Chg. %
KAI	283.63	+18.35	+6.92%
4330	3.96	-0.03	-0.75%
452190	3,830	-250	-6.13%
ERD	5.070	-0.150	-2.87%

Market Movers

Name	Last	Chg. %	Vol.
Mynt	6.70	+1.36%	27.94M
Synergy Grid	25.00	-3.85%	4.83M
BDO Unibank	119.20	+1.02%	3.15M
Bank of the Philippine Islands	92.65	-1.44%	2.34M
International Container	811.500	-3.28%	2.34M
Ayala	528.00	-1.31%	406.84K
SM Investments	545.00	+1.11%	314.70K

Name	Last	Chg. %	Vol.
Premiere Horizon	0.198	+12.50%	8.57M
Supercity Realty Dev	30.90	+8.42%	1.00K
House of Investments	4.970	+6.65%	1.00K
A Brown Company	0.850	+6.25%	423.00K
Atok Big Wedge	2.050	+6.22%	6.00K
Island Information Tech	0.1380	+6.15%	11.81M
Sun Life Financial	5,080.00	+5.79%	0.10K

Name	Last	Chg. %	Vol.
Cirtek Holdings Subseries D Pref	6.36	-14.05%	0.20K
APC Group	0.092	-10.68%	2.68M
Pacifica	1.980	-7.91%	75.00K
Belle	1.030	-7.21%	1.41M
Acesite Phils	1.290	-7.19%	13.00K
Prime Media Holdings	0.820	-6.82%	24.00K
Oriental Petroleum Minerals B	0.0140	-6.67%	700.00K