KXS – Kinaxis Inc.
Last update: September 18, 2025 at 8:04 a.m. (Real-time)
- Last price: 0
- Net change: 0
- Bid price: 184.380
- Ask price: 192.000
- 30-day historical volatility: 24.16%
Calls | Puts | ||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Expiry date | Bid price | Ask price | Last price | Net change | Open int. | Vol. | Strike | Bid price | Ask price | Last price | Net change | Open int. | Vol. |
Open interest: 347
Volume: 0
|
Open interest: 34
Volume: 0
|
||||||||||||
September 19, 2025 | 0 | 0 | 66.10 | 0 | 0 | 0 | 120.00 | 0 | 0 | 0.29 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 56.00 | 0 | 0 | 0 | 130.00 | 0 | 0 | 0.29 | 0 | 1 | 0 |
September 19, 2025 | 0 | 0 | 45.85 | 0 | 0 | 0 | 140.00 | 0 | 0 | 0.30 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 40.85 | 0 | 0 | 0 | 145.00 | 0 | 0 | 0.30 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 35.85 | 0 | 0 | 0 | 150.00 | 0 | 0 | 0.24 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 30.85 | 0 | 0 | 0 | 155.00 | 0 | 0 | 0.24 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 25.90 | 0 | 0 | 0 | 160.00 | 0 | 0 | 0.24 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 20.90 | 0 | 0 | 0 | 165.00 | 0 | 0 | 0.24 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 15.65 | 0 | 1 | 0 | 170.00 | 0 | 0 | 0.23 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 10.85 | 0 | 5 | 0 | 175.00 | 0 | 0 | 0.27 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 6.55 | 0 | 10 | 0 | 180.00 | 0 | 0 | 1.15 | 0 | 2 | 0 |
September 19, 2025 | 0 | 0 | 2.60 | 0 | 4 | 0 | 185.00 | 0 | 0 | 2.30 | 0 | 8 | 0 |
September 19, 2025 | 0 | 0 | 0.85 | 0 | 16 | 0 | 190.00 | 0 | 0 | 5.90 | 0 | 2 | 0 |
September 19, 2025 | 0 | 0 | 0.26 | 0 | 16 | 0 | 195.00 | 0 | 0 | 10.15 | 0 | 1 | 0 |
September 19, 2025 | 0 | 0 | 0.24 | 0 | 3 | 0 | 200.00 | 0 | 0 | 15.15 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 0.08 | 0 | 21 | 0 | 205.00 | 0 | 0 | 20.15 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 0.24 | 0 | 16 | 0 | 210.00 | 0 | 0 | 25.50 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 0.24 | 0 | 9 | 0 | 215.00 | 0 | 0 | 30.50 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 0.24 | 0 | 5 | 0 | 220.00 | 0 | 0 | 35.50 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 0.24 | 0 | 0 | 0 | 225.00 | 0 | 0 | 40.50 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 0.24 | 0 | 0 | 0 | 230.00 | 0 | 0 | 45.50 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 46.50 | 0 | 0 | 0 | 140.00 | 0 | 0 | 0.65 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 36.55 | 0 | 0 | 0 | 150.00 | 0 | 0 | 0.55 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 31.90 | 0 | 0 | 0 | 155.00 | 0 | 0 | 0.75 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 27.25 | 0 | 1 | 0 | 160.00 | 0 | 0 | 1.05 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 22.55 | 0 | 0 | 0 | 165.00 | 0 | 0 | 1.45 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 18.35 | 0 | 0 | 0 | 170.00 | 0 | 0 | 2.10 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 14.25 | 0 | 0 | 0 | 175.00 | 0 | 0 | 3.10 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 10.35 | 0 | 0 | 0 | 180.00 | 0 | 0 | 4.40 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 7.30 | 0 | 3 | 0 | 185.00 | 0 | 0 | 6.40 | 0 | 1 | 0 |
October 17, 2025 | 0 | 0 | 4.90 | 0 | 0 | 0 | 190.00 | 0 | 0 | 9.10 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 3.05 | 0 | 0 | 0 | 195.00 | 0 | 0 | 12.30 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 1.50 | 0 | 2 | 0 | 200.00 | 0 | 0 | 16.20 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 0.75 | 0 | 1 | 0 | 205.00 | 0 | 0 | 20.65 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 0.40 | 0 | 36 | 0 | 210.00 | 0 | 0 | 25.50 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 0.28 | 0 | 0 | 0 | 215.00 | 0 | 0 | 30.50 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 0.21 | 0 | 1 | 0 | 220.00 | 0 | 0 | 35.50 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 0.24 | 0 | 0 | 0 | 225.00 | 0 | 0 | 40.50 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 0.24 | 0 | 0 | 0 | 230.00 | 0 | 0 | 45.50 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 25.85 | 0 | 0 | 0 | 165.00 | 0 | 0 | 4.40 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 21.80 | 0 | 0 | 0 | 170.00 | 0 | 0 | 5.55 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 18.25 | 0 | 0 | 0 | 175.00 | 0 | 0 | 6.95 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 15.05 | 0 | 0 | 0 | 180.00 | 0 | 0 | 8.75 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 12.05 | 0 | 0 | 0 | 185.00 | 0 | 0 | 10.90 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 9.30 | 0 | 0 | 0 | 190.00 | 0 | 0 | 13.65 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 7.20 | 0 | 1 | 0 | 195.00 | 0 | 0 | 16.40 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 5.50 | 0 | 0 | 0 | 200.00 | 0 | 0 | 19.85 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 3.85 | 0 | 0 | 0 | 205.00 | 0 | 0 | 23.40 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 2.80 | 0 | 0 | 0 | 210.00 | 0 | 0 | 27.20 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 1.90 | 0 | 0 | 0 | 215.00 | 0 | 0 | 31.40 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 1.35 | 0 | 2 | 0 | 220.00 | 0 | 0 | 35.90 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 1.05 | 0 | 0 | 0 | 225.00 | 0 | 0 | 40.75 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 0.75 | 0 | 0 | 0 | 230.00 | 0 | 0 | 45.75 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 67.80 | 0 | 0 | 0 | 120.00 | 0 | 0 | 1.20 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 58.35 | 0 | 0 | 0 | 130.00 | 0 | 0 | 1.45 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 48.90 | 0 | 0 | 0 | 140.00 | 0 | 0 | 2.10 | 0 | 3 | 0 |
December 19, 2025 | 0 | 0 | 39.80 | 0 | 0 | 0 | 150.00 | 0 | 0 | 3.05 | 0 | 1 | 0 |
December 19, 2025 | 0 | 0 | 31.55 | 0 | 0 | 0 | 160.00 | 0 | 0 | 4.60 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 27.40 | 0 | 0 | 0 | 165.00 | 0 | 0 | 5.65 | 0 | 8 | 0 |
December 19, 2025 | 0 | 0 | 23.65 | 0 | 3 | 0 | 170.00 | 0 | 0 | 6.95 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 19.95 | 0 | 0 | 0 | 175.00 | 0 | 0 | 8.50 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 16.80 | 0 | 11 | 0 | 180.00 | 0 | 0 | 10.35 | 0 | 1 | 0 |
December 19, 2025 | 0 | 0 | 14.00 | 0 | 0 | 0 | 185.00 | 0 | 0 | 12.75 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 11.20 | 0 | 0 | 0 | 190.00 | 0 | 0 | 15.25 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 8.95 | 0 | 1 | 0 | 195.00 | 0 | 0 | 18.10 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 7.10 | 0 | 22 | 0 | 200.00 | 0 | 0 | 21.30 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 5.40 | 0 | 0 | 0 | 205.00 | 0 | 0 | 24.65 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 4.15 | 0 | 25 | 0 | 210.00 | 0 | 0 | 28.45 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 3.15 | 0 | 0 | 0 | 215.00 | 0 | 0 | 32.25 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 2.45 | 0 | 1 | 0 | 220.00 | 0 | 0 | 36.60 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 1.80 | 0 | 0 | 0 | 225.00 | 0 | 0 | 41.10 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 1.45 | 0 | 0 | 0 | 230.00 | 0 | 0 | 46.00 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 0.90 | 0 | 0 | 0 | 240.00 | 0 | 0 | 55.85 | 0 | 0 | 0 |
January 16, 2026 | 0 | 0 | 29.00 | 0 | 0 | 0 | 165.00 | 0 | 0 | 6.85 | 0 | 0 | 0 |
January 16, 2026 | 0 | 0 | 25.05 | 0 | 0 | 0 | 170.00 | 0 | 0 | 8.25 | 0 | 3 | 0 |
January 16, 2026 | 0 | 0 | 21.55 | 0 | 0 | 0 | 175.00 | 0 | 0 | 9.85 | 0 | 0 | 0 |
January 16, 2026 | 0 | 0 | 18.45 | 0 | 0 | 0 | 180.00 | 0 | 0 | 11.80 | 0 | 0 | 0 |
January 16, 2026 | 0 | 0 | 15.60 | 0 | 0 | 0 | 185.00 | 0 | 0 | 14.00 | 0 | 0 | 0 |
January 16, 2026 | 0 | 0 | 13.05 | 0 | 0 | 0 | 190.00 | 0 | 0 | 16.50 | 0 | 0 | 0 |
January 16, 2026 | 0 | 0 | 10.80 | 0 | 0 | 0 | 195.00 | 0 | 0 | 19.25 | 0 | 0 | 0 |
January 16, 2026 | 0 | 0 | 8.85 | 0 | 1 | 0 | 200.00 | 0 | 0 | 22.35 | 0 | 0 | 0 |
January 16, 2026 | 0 | 0 | 6.90 | 0 | 0 | 0 | 205.00 | 0 | 0 | 25.85 | 0 | 0 | 0 |
January 16, 2026 | 0 | 0 | 5.40 | 0 | 0 | 0 | 210.00 | 0 | 0 | 29.50 | 0 | 0 | 0 |
January 16, 2026 | 0 | 0 | 4.35 | 0 | 0 | 0 | 215.00 | 0 | 0 | 33.45 | 0 | 0 | 0 |
January 16, 2026 | 0 | 0 | 3.40 | 0 | 0 | 0 | 220.00 | 0 | 0 | 37.60 | 0 | 0 | 0 |
January 16, 2026 | 0 | 0 | 2.75 | 0 | 0 | 0 | 225.00 | 0 | 0 | 41.80 | 0 | 0 | 0 |
January 16, 2026 | 0 | 0 | 2.20 | 0 | 0 | 0 | 230.00 | 0 | 0 | 46.35 | 0 | 0 | 0 |
February 20, 2026 | 0 | 0 | 30.65 | 0 | 0 | 0 | 165.00 | 0 | 0 | 8.35 | 0 | 0 | 0 |
February 20, 2026 | 0 | 0 | 27.15 | 0 | 0 | 0 | 170.00 | 0 | 0 | 9.85 | 0 | 0 | 0 |
February 20, 2026 | 0 | 0 | 23.85 | 0 | 0 | 0 | 175.00 | 0 | 0 | 11.55 | 0 | 0 | 0 |
February 20, 2026 | 0 | 0 | 20.40 | 0 | 0 | 0 | 180.00 | 0 | 0 | 13.60 | 0 | 0 | 0 |
February 20, 2026 | 0 | 0 | 17.65 | 0 | 0 | 0 | 185.00 | 0 | 0 | 15.80 | 0 | 0 | 0 |
February 20, 2026 | 0 | 0 | 15.15 | 0 | 0 | 0 | 190.00 | 0 | 0 | 18.30 | 0 | 0 | 0 |
February 20, 2026 | 0 | 0 | 12.90 | 0 | 0 | 0 | 195.00 | 0 | 0 | 21.10 | 0 | 0 | 0 |
February 20, 2026 | 0 | 0 | 10.90 | 0 | 0 | 0 | 200.00 | 0 | 0 | 24.55 | 0 | 0 | 0 |
February 20, 2026 | 0 | 0 | 9.20 | 0 | 0 | 0 | 205.00 | 0 | 0 | 27.80 | 0 | 0 | 0 |
February 20, 2026 | 0 | 0 | 7.65 | 0 | 0 | 0 | 210.00 | 0 | 0 | 31.30 | 0 | 0 | 0 |
February 20, 2026 | 0 | 0 | 6.35 | 0 | 0 | 0 | 215.00 | 0 | 0 | 35.00 | 0 | 0 | 0 |
February 20, 2026 | 0 | 0 | 5.25 | 0 | 0 | 0 | 220.00 | 0 | 0 | 39.00 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 70.10 | 0 | 0 | 0 | 120.00 | 0 | 0 | 2.55 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 61.15 | 0 | 0 | 0 | 130.00 | 0 | 0 | 3.25 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 52.10 | 0 | 0 | 0 | 140.00 | 0 | 0 | 4.45 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 43.70 | 0 | 10 | 0 | 150.00 | 0 | 0 | 6.20 | 0 | 1 | 0 |
March 20, 2026 | 0 | 0 | 36.05 | 0 | 0 | 0 | 160.00 | 0 | 0 | 8.50 | 0 | 1 | 0 |
March 20, 2026 | 0 | 0 | 32.40 | 0 | 0 | 0 | 165.00 | 0 | 0 | 9.90 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 29.00 | 0 | 3 | 0 | 170.00 | 0 | 0 | 11.50 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 25.85 | 0 | 0 | 0 | 175.00 | 0 | 0 | 13.30 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 22.55 | 0 | 15 | 0 | 180.00 | 0 | 0 | 15.35 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 19.80 | 0 | 0 | 0 | 185.00 | 0 | 0 | 17.60 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 17.30 | 0 | 1 | 0 | 190.00 | 0 | 0 | 20.15 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 15.05 | 0 | 0 | 0 | 195.00 | 0 | 0 | 23.30 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 13.05 | 0 | 82 | 0 | 200.00 | 0 | 0 | 26.30 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 11.25 | 0 | 0 | 0 | 205.00 | 0 | 0 | 29.45 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 9.60 | 0 | 0 | 0 | 210.00 | 0 | 0 | 32.85 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 6.95 | 0 | 0 | 0 | 220.00 | 0 | 0 | 40.15 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 5.00 | 0 | 0 | 0 | 230.00 | 0 | 0 | 48.50 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 3.55 | 0 | 0 | 0 | 240.00 | 0 | 0 | 57.10 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 55.10 | 0 | 0 | 0 | 140.00 | 0 | 0 | 6.90 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 39.95 | 0 | 0 | 0 | 160.00 | 0 | 0 | 11.80 | 0 | 1 | 0 |
June 19, 2026 | 0 | 0 | 33.30 | 0 | 0 | 0 | 170.00 | 0 | 0 | 15.05 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 27.35 | 0 | 4 | 0 | 180.00 | 0 | 0 | 19.00 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 22.10 | 0 | 15 | 0 | 190.00 | 0 | 0 | 23.80 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 17.65 | 0 | 0 | 0 | 200.00 | 0 | 0 | 29.35 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 14.00 | 0 | 0 | 0 | 210.00 | 0 | 0 | 35.70 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 11.10 | 0 | 0 | 0 | 220.00 | 0 | 0 | 42.85 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 8.70 | 0 | 0 | 0 | 230.00 | 0 | 0 | 50.70 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 6.85 | 0 | 0 | 0 | 240.00 | 0 | 0 | 59.10 | 0 | 0 | 0 |
September 18, 2026 | 0 | 0 | 58.20 | 0 | 0 | 0 | 140.00 | 0 | 0 | 9.20 | 0 | 0 | 0 |
September 18, 2026 | 0 | 0 | 43.30 | 0 | 0 | 0 | 160.00 | 0 | 0 | 14.30 | 0 | 0 | 0 |
September 18, 2026 | 0 | 0 | 36.90 | 0 | 0 | 0 | 170.00 | 0 | 0 | 17.75 | 0 | 0 | 0 |
September 18, 2026 | 0 | 0 | 31.15 | 0 | 0 | 0 | 180.00 | 0 | 0 | 21.90 | 0 | 0 | 0 |
September 18, 2026 | 0 | 0 | 26.10 | 0 | 0 | 0 | 190.00 | 0 | 0 | 26.70 | 0 | 0 | 0 |
September 18, 2026 | 0 | 0 | 21.65 | 0 | 0 | 0 | 200.00 | 0 | 0 | 32.25 | 0 | 0 | 0 |
September 18, 2026 | 0 | 0 | 0 | 0 | 0 | 0 | 210.00 | 0 | 0 | 0 | 0 | 0 | 0 |
September 18, 2026 | 0 | 0 | 14.65 | 0 | 0 | 0 | 220.00 | 0 | 0 | 45.25 | 0 | 0 | 0 |