Options Chain for KADANT INC COM (KAI) - $395.71 as of 11/20/2024 3:04:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 201.00 | 220.00 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 190.00 | 196.00 | 212.00 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 195.00 | 191.00 | 207.00 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 200.00 | 186.00 | 202.00 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 210.00 | 176.00 | 192.00 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 220.00 | 166.00 | 182.00 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 230.00 | 157.00 | 172.90 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 240.00 | 147.00 | 162.90 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 250.00 | 137.00 | 153.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 260.00 | 127.00 | 143.00 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 270.00 | 117.00 | 133.00 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 280.00 | 107.00 | 123.00 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.03 | 11/20/2024 4:00:06 PM EST | |||
| 290.00 | 100.00 | 110.00 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.05 | 11/20/2024 4:00:06 PM EST | |||
| 300.00 | 90.00 | 100.00 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.06 | 11/20/2024 4:00:06 PM EST | |||
| 310.00 | 80.00 | 90.00 | % | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.07 | 11/20/2024 4:00:06 PM EST | |||
| 320.00 | 70.00 | 80.00 | % | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.09 | 11/20/2024 4:00:06 PM EST | |||
| 330.00 | 60.00 | 70.00 | % | 0 | 0 | 0.72 | 0.95 | 0.00 | -0.05 | 11/20/2024 4:00:06 PM EST | |||
| 340.00 | 51.00 | 61.00 | % | 0 | 0 | 0.67 | 0.91 | 0.00 | -0.09 | 11/20/2024 4:00:06 PM EST | |||
| 350.00 | 41.00 | 51.00 | 39.00 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.87 | 0.01 | -0.13 | 11/7/2024 | 11/20/2024 4:00:06 PM EST |
| 360.00 | 32.00 | 42.00 | 37.02 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.81 | 0.01 | -0.16 | 11/13/2024 | 11/20/2024 4:00:06 PM EST |
| 370.00 | 24.00 | 34.00 | 23.70 | 0.00 | 0.00% | 0 | 10 | 0.33 | 0.75 | 0.01 | -0.19 | 11/15/2024 | 11/20/2024 4:00:06 PM EST |
| 380.00 | 16.00 | 26.00 | 23.32 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.67 | 0.01 | -0.20 | 11/13/2024 | 11/20/2024 4:00:06 PM EST |
| 390.00 | 10.00 | 20.00 | 14.32 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.58 | 0.01 | -0.23 | 11/15/2024 | 11/20/2024 4:00:06 PM EST |
| 400.00 | 5.00 | 15.00 | % | 0 | 0 | 0.26 | 0.46 | 0.01 | -0.24 | 11/20/2024 4:00:06 PM EST | |||
| 410.00 | 1.00 | 11.00 | 7.67 | 0.00 | 0.00% | 0 | 4 | 0.23 | 0.36 | 0.01 | -0.24 | 11/15/2024 | 11/20/2024 4:00:06 PM EST |
| 420.00 | 0.05 | 10.00 | 6.26 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.26 | 0.01 | -0.22 | 11/13/2024 | 11/20/2024 4:00:06 PM EST |
| 430.00 | 0.05 | 10.00 | % | 0 | 0 | 0.30 | 0.18 | 0.01 | -0.17 | 11/20/2024 4:00:06 PM EST | |||
| 440.00 | 0.05 | 10.00 | % | 0 | 0 | 0.34 | 0.12 | 0.01 | -0.13 | 11/20/2024 4:00:06 PM EST | |||
| 450.00 | 0.05 | 10.00 | 0.35 | 0.00 | 0.00% | 0 | 0 | 0.38 | 0.08 | 0.00 | -0.10 | 11/14/2024 | 11/20/2024 4:00:06 PM EST |
| 460.00 | 0.00 | 4.80 | % | 0 | 0 | 0.51 | 0.03 | 0.00 | -0.04 | 11/20/2024 4:00:06 PM EST | |||
| 470.00 | 0.00 | 4.80 | % | 0 | 0 | 0.55 | 0.02 | 0.00 | -0.03 | 11/20/2024 4:00:06 PM EST | |||
| 480.00 | 0.00 | 4.80 | % | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 490.00 | 0.00 | 4.80 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 500.00 | 0.00 | 4.80 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 520.00 | 0.00 | 4.80 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 4.80 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 190.00 | 0.00 | 4.80 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 195.00 | 0.00 | 4.80 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 200.00 | 0.00 | 4.80 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 210.00 | 0.00 | 4.80 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 220.00 | 0.00 | 4.80 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 230.00 | 0.00 | 4.80 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 240.00 | 0.00 | 4.80 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 250.00 | 0.00 | 4.80 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 260.00 | 0.00 | 4.80 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 270.00 | 0.00 | 4.80 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 280.00 | 0.00 | 4.80 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.03 | 11/20/2024 4:00:06 PM EST | |||
| 290.00 | 0.00 | 4.80 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.05 | 11/20/2024 4:00:06 PM EST | |||
| 300.00 | 0.00 | 4.80 | % | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.06 | 11/20/2024 4:00:06 PM EST | |||
| 310.00 | 0.00 | 4.80 | % | 0 | 0 | 0.75 | -0.02 | 0.00 | -0.07 | 11/20/2024 4:00:06 PM EST | |||
| 320.00 | 0.00 | 4.80 | % | 0 | 0 | 0.68 | -0.03 | 0.00 | -0.09 | 11/20/2024 4:00:06 PM EST | |||
| 330.00 | 0.15 | 10.00 | 1.30 | % | 1 | 0 | 0.52 | -0.05 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 4:00:06 PM EST | |
| 340.00 | 0.10 | 10.10 | % | 0 | 0 | 0.46 | -0.09 | 0.00 | -0.09 | 11/20/2024 4:00:06 PM EST | |||
| 350.00 | 0.05 | 10.00 | % | 0 | 0 | 0.39 | -0.13 | 0.01 | -0.13 | 11/20/2024 4:00:06 PM EST | |||
| 360.00 | 0.05 | 10.00 | % | 0 | 0 | 0.33 | -0.19 | 0.01 | -0.16 | 11/20/2024 4:00:06 PM EST | |||
| 370.00 | 0.05 | 10.00 | % | 0 | 0 | 0.27 | -0.25 | 0.01 | -0.19 | 11/20/2024 4:00:06 PM EST | |||
| 380.00 | 1.10 | 11.00 | % | 0 | 0 | 0.25 | -0.33 | 0.01 | -0.20 | 11/20/2024 4:00:06 PM EST | |||
| 390.00 | 5.00 | 15.00 | % | 0 | 0 | 0.27 | -0.42 | 0.01 | -0.23 | 11/20/2024 4:00:06 PM EST | |||
| 400.00 | 10.00 | 20.00 | % | 0 | 0 | 0.28 | -0.54 | 0.01 | -0.24 | 11/20/2024 4:00:06 PM EST | |||
| 410.00 | 16.00 | 26.00 | % | 0 | 0 | 0.40 | -0.64 | 0.01 | -0.24 | 11/20/2024 4:00:06 PM EST | |||
| 420.00 | 24.00 | 34.00 | % | 0 | 0 | 0.43 | -0.74 | 0.01 | -0.22 | 11/20/2024 4:00:06 PM EST | |||
| 430.00 | 32.10 | 42.00 | % | 0 | 0 | 0.45 | -0.82 | 0.01 | -0.17 | 11/20/2024 4:00:06 PM EST | |||
| 440.00 | 42.00 | 52.00 | % | 0 | 0 | 0.52 | -0.88 | 0.01 | -0.13 | 11/20/2024 4:00:06 PM EST | |||
| 450.00 | 52.00 | 62.00 | % | 0 | 0 | 0.58 | -0.92 | 0.00 | -0.10 | 11/20/2024 4:00:06 PM EST | |||
| 460.00 | 62.00 | 72.00 | % | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.04 | 11/20/2024 4:00:06 PM EST | |||
| 470.00 | 72.00 | 82.00 | % | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.03 | 11/20/2024 4:00:06 PM EST | |||
| 480.00 | 82.00 | 92.00 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 490.00 | 92.00 | 102.00 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 500.00 | 101.00 | 116.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 520.00 | 119.00 | 135.00 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST |