Breaking News

Kadant Inc (KAI)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

292.48 -6.66 -2.23%

03:59:59 - Closed. Currency in USD

After Hours

292.48

0.00

0.00%

4:10:05 - Real-time Data

Type: Equity

Market: United States

Volume: 150,755
Bid/Ask: 0.00 / 0.00
Day's Range: 290.77 - 298.80

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

Sep 01, 2026 20:17 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	117.9	121.1	0	180.00	0	0%	0	3.4	0
KAI Call 180.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolKAI\|20260918\|180.00C Delta0.9946 Imp Vol0.9329 Bid117.9 Gamma0.0002 Theoretical119.5 Ask121.1 Theta-0.0396 Intrinsic Value112.48 Volume0 Vega0.0099 Time Value-112.48 Open Interest0 Rho0.0878 Delta / Theta-25.1458 KAI Put 180.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolKAI\|20260918\|180.00P Delta-0.0393 Imp Vol1.4336 Bid0 Gamma0.0009 Theoretical1.7 Ask3.4 Theta-0.2234 Intrinsic Value-112.48 Volume0 Vega0.0564 Time Value112.48 Open Interest0 Rho-0.0062 Delta / Theta0.1757
0	0%	112.9	116.1	0	185.00	0	0%	0	3.4	0
KAI Call 185.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolKAI\|20260918\|185.00C Delta0.9947 Imp Vol0.8781 Bid112.9 Gamma0.0003 Theoretical114.5 Ask116.1 Theta-0.0381 Intrinsic Value107.48 Volume0 Vega0.0098 Time Value-107.48 Open Interest0 Rho0.0903 Delta / Theta-26.091 KAI Put 185.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolKAI\|20260918\|185.00P Delta-0.0411 Imp Vol1.3682 Bid0 Gamma0.001 Theoretical1.7 Ask3.4 Theta-0.2212 Intrinsic Value-107.48 Volume0 Vega0.0585 Time Value107.48 Open Interest0 Rho-0.0064 Delta / Theta0.1857
0	0%	107.9	111.2	0	190.00	0	0%	0	3.4	0
KAI Call 190.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolKAI\|20260918\|190.00C Delta0.9927 Imp Vol0.8692 Bid107.9 Gamma0.0003 Theoretical109.55 Ask111.2 Theta-0.0461 Intrinsic Value102.48 Volume0 Vega0.013 Time Value-102.48 Open Interest0 Rho0.0924 Delta / Theta-21.5254 KAI Put 190.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolKAI\|20260918\|190.00P Delta-0.043 Imp Vol1.3043 Bid0 Gamma0.0011 Theoretical1.7 Ask3.4 Theta-0.2187 Intrinsic Value-102.48 Volume0 Vega0.0607 Time Value102.48 Open Interest0 Rho-0.0067 Delta / Theta0.1966
					292.48	Price @ Sep 01, 2026 20:17 GMT
0	0%	8.2	11	0	300.00	0	0%	8.5	11.5	0
KAI Call 300.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolKAI\|20260918\|300.00C Delta0.5098 Imp Vol0.3696 Bid8.2 Gamma0.0162 Theoretical9.6 Ask11 Theta-0.2841 Intrinsic Value-7.52 Volume0 Vega0.2649 Time Value7.52 Open Interest0 Rho0.0705 Delta / Theta-1.7944 KAI Put 300.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolKAI\|20260918\|300.00P Delta-0.4918 Imp Vol0.3686 Bid8.5 Gamma0.0164 Theoretical10 Ask11.5 Theta-0.2594 Intrinsic Value7.52 Volume0 Vega0.2648 Time Value-7.52 Open Interest0 Rho-0.0663 Delta / Theta1.8956
0	0%	4.2	6.8	0	310.00	0	0%	13.9	16.7	0
KAI Call 310.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolKAI\|20260918\|310.00C Delta0.3517 Imp Vol0.3648 Bid4.2 Gamma0.0153 Theoretical5.5 Ask6.8 Theta-0.2582 Intrinsic Value-17.52 Volume0 Vega0.2464 Time Value17.52 Open Interest0 Rho0.0492 Delta / Theta-1.3618 KAI Put 310.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolKAI\|20260918\|310.00P Delta-0.6643 Imp Vol0.3388 Bid13.9 Gamma0.0163 Theoretical15.3 Ask16.7 Theta-0.2128 Intrinsic Value17.52 Volume0 Vega0.2418 Time Value-17.52 Open Interest0 Rho-0.0837 Delta / Theta3.1218
0	0%	0.9	5	0	320.00	0	0%	21.7	24.5	0
KAI Call 320.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolKAI\|20260918\|320.00C Delta0.2202 Imp Vol0.3653 Bid0.9 Gamma0.0122 Theoretical2.95 Ask5 Theta-0.205 Intrinsic Value-27.52 Volume0 Vega0.1968 Time Value27.52 Open Interest0 Rho0.031 Delta / Theta-1.0738 KAI Put 320.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolKAI\|20260918\|320.00P Delta-0.7961 Imp Vol0.3494 Bid21.7 Gamma0.0124 Theoretical23.1 Ask24.5 Theta-0.1659 Intrinsic Value27.52 Volume0 Vega0.1874 Time Value-27.52 Open Interest0 Rho-0.0899 Delta / Theta4.7977

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:

Replace the attached chart with a new chart ?

Replace Cancel

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

Replace the attached chart with a new chart ?

Replace Cancel

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	6,017.57	-76.32	-1.25%
Nikkei 225	64,402.00	-1813.34	-2.74%
Shanghai	3,938.44	-41.45	-1.04%
US 500	7,632.0	+0.5	+0.01%
US Tech 100	29,035.1	-42.1	-0.14%
DAX	25,970.11	-288.00	-1.10%
Dollar Index	99.710	+0.073	+0.07%

Crude Oil WTI	90.77	+0.55	+0.61%
Brent Oil	95.47	+3.90	+4.26%
Natural Gas	2.957	+0.009	+0.31%
Gold	4,349.71	-46.69	-1.06%
Silver	64.273	-1.096	-1.68%
US Soybeans	1,304.88	-13.63	-1.03%
Copper	6.5253	-0.0088	-0.13%

Philippines 2Y	6.325	0.000	0.00%
Philippines 10Y	7.247	0.000	0.00%
Philippines 20Y	7.463	0.000	0.00%
U.S. 2Y	4.402	+0.008	+0.18%
U.S. 10Y	4.805	+0.009	+0.19%
U.S. 30Y	5.280	+0.013	+0.25%
Germany 10Y	3.3387	+0.0149	+0.45%

Alphabet C	332.03	-3.38	-1.01%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	79.13	+0.03	+0.04%
Booking	195.69	-3.40	-1.71%
Apple	325.13	+8.28	+2.61%
Alibaba ADR	112.85	-1.17	-1.03%
Tesla	356.09	-11.86	-3.22%

Recent Quotes

	Name	Price	Chg.	Chg. %
	KAI	292.48	-6.66	-2.23%
	AZ Fund 1 - AZ Al.	8.039	+0.026	+0.32%

Market Movers

Name	Last	Chg. %	Vol.
Philex Mining	10.700	-1.65%	3.93M
Ayala Land	14.860	-1.07%	3.14M
Aboitiz Equity	38.400	-1.41%	1.04M
Philippine National Bank	75.70	+4.41%	579.29K
International Container	923.000	-2.84%	359.30K
Ayala	488.60	-1.01%	231.01K
Manila Electric	444.40	+1.28%	217.29K

Name	Last	Chg. %	Vol.
Medco	0.144	+33.33%	4.16M
Jackstones	2.060	+17.05%	3.00K
Philippine Estates	0.425	+14.86%	30.00K
Ferronoux Holdings	4.150	+7.51%	28.00K
LFM Properties	0.02	5.00%	200.00K
Asia United Bank	56.000	+4.77%	159.59K
Now	0.450	+4.65%	170.00K

Name	Last	Chg. %	Vol.
Oriental Petrol B	0.0130	-7.14%	4.80M
Manila Mining	0.0087	-5.43%	11.00M
Lepanto Consolidated B	0.2280	-4.60%	1.02M
Makati Finance	1.950	-3.94%	8.00K
Nickel Asia	3.9600	-3.65%	1.49M
Jollibee Foods	147.90	-3.21%	244.92K
United Paragon Mining	0.0097	-3.00%	70.70M