Cboe Global Markets

KAI - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Kadant Inc. (kai)

2025-05-16 15:59:59 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
100,424
Last: 
326.02
Change: 
+3.72 (+1.141%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KAI 300.000
28.5
+0
28.6
30.3
0
0.3
0.8468
0.0083
3
KAI 310.000
20.5
+0
20.4
21.9
0
0.27
0.7521
0.0118
11
KAI 320.000
13.1
+0
13.3
14.5
0
0.25
0.6212
0.0149
2
KAI 330.000
9.07
+0
7.9
8.8
0
0.24
0.4646
0.0162
13
KAI 340.000
0
+0
4
4.8
0
0.23
0.3087
0.0147
0
KAI 350.000
0
+0
1.9
2.35
0
0.23
0.1822
0.0112
0
Fri Jun 20 2025
Strike
KAI 300.000
KAI 310.000
KAI 320.000
KAI 330.000
KAI 340.000
KAI 350.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KAI 300.000
0
+0
2.05
2.45
0
0.28
-0.153
0.0084
0
KAI 310.000
0
+0
3.7
4.4
0
0.26
-0.2487
0.0119
0
KAI 320.000
7.2
+0
6.5
7.4
0
0.25
-0.3815
0.0151
101
KAI 330.000
0
+0
10.8
12
0
0.24
-0.5412
0.0165
0
KAI 340.000
0
+0
16.6
18.7
0
0.23
-0.7015
0.0152
0
KAI 350.000
0
+0
24.1
26.8
0
0.23
-0.8341
0.0119
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.