KXS – Kinaxis Inc.
Last update: September 7, 2025 at 12:21 p.m. (Real-time)
- Last price: 190.800
- Net change: 0.900
- Bid price: 189.750
- Ask price: 191.500
- 30-day historical volatility: 24.02%
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: 330
Volume: 0
|
Open interest: 23
Volume: 0
|
||||||||||||
September 19, 2025 | 70.35 | 71.80 | 71.80 | 0 | 0 | 0 | 120.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
September 19, 2025 | 60.25 | 61.85 | 61.85 | 0 | 0 | 0 | 130.00 | 0 | 0.49 | 0.49 | 0 | 1 | 0 |
September 19, 2025 | 50.30 | 51.85 | 51.85 | 0 | 0 | 0 | 140.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
September 19, 2025 | 45.35 | 46.85 | 46.85 | 0 | 0 | 0 | 145.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
September 19, 2025 | 40.40 | 41.90 | 41.90 | 0 | 0 | 0 | 150.00 | 0 | 0.25 | 0.25 | 0 | 0 | 0 |
September 19, 2025 | 35.40 | 36.90 | 36.90 | 0 | 0 | 0 | 155.00 | 0 | 0.24 | 0.24 | 0 | 0 | 0 |
September 19, 2025 | 30.35 | 31.95 | 31.95 | 0 | 0 | 0 | 160.00 | 0 | 0.29 | 0.28 | 0 | 0 | 0 |
September 19, 2025 | 25.55 | 27.05 | 27.05 | 0 | 0 | 0 | 165.00 | 0.06 | 0.36 | 0.36 | 0 | 0 | 0 |
September 19, 2025 | 20.70 | 22.20 | 22.20 | 0 | 2 | 0 | 170.00 | 0.16 | 0.50 | 0.50 | 0 | 0 | 0 |
September 19, 2025 | 16.00 | 17.50 | 17.50 | 0 | 5 | 0 | 175.00 | 0.02 | 0.85 | 0.85 | 0 | 0 | 0 |
September 19, 2025 | 11.30 | 13.10 | 13.10 | 0 | 10 | 0 | 180.00 | 0.80 | 1.45 | 1.45 | 0 | 2 | 0 |
September 19, 2025 | 7.55 | 8.90 | 8.90 | 0 | 0 | 0 | 185.00 | 1.65 | 2.55 | 2.55 | 0 | 8 | 0 |
September 19, 2025 | 4.25 | 5.40 | 5.40 | 0 | 16 | 0 | 190.00 | 3.25 | 4.40 | 4.40 | 0 | 2 | 0 |
September 19, 2025 | 1.85 | 3.00 | 3.00 | 0 | 16 | 0 | 195.00 | 5.75 | 7.10 | 7.10 | 0 | 1 | 0 |
September 19, 2025 | 0.37 | 1.45 | 1.45 | 0 | 3 | 0 | 200.00 | 9.30 | 10.65 | 10.65 | 0 | 0 | 0 |
September 19, 2025 | 0.02 | 0.60 | 0.60 | 0 | 22 | 0 | 205.00 | 13.65 | 14.95 | 14.95 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.30 | 0.30 | 0 | 16 | 0 | 210.00 | 18.45 | 19.85 | 19.85 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.19 | 0.19 | 0 | 9 | 0 | 215.00 | 23.30 | 24.85 | 24.85 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.15 | 0.15 | 0 | 5 | 0 | 220.00 | 28.30 | 29.85 | 29.85 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.14 | 0.14 | 0 | 0 | 0 | 225.00 | 33.30 | 34.85 | 34.85 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.13 | 0.13 | 0 | 0 | 0 | 230.00 | 38.30 | 39.85 | 39.85 | 0 | 0 | 0 |
October 17, 2025 | 50.90 | 52.55 | 52.55 | 0 | 0 | 0 | 140.00 | 0.01 | 0.75 | 0.75 | 0 | 0 | 0 |
October 17, 2025 | 41.10 | 42.95 | 42.95 | 0 | 0 | 0 | 150.00 | 0.41 | 0.90 | 0.90 | 0 | 0 | 0 |
October 17, 2025 | 36.45 | 38.20 | 38.20 | 0 | 0 | 0 | 155.00 | 0.55 | 1.15 | 1.15 | 0 | 0 | 0 |
October 17, 2025 | 31.70 | 33.55 | 33.55 | 0 | 1 | 0 | 160.00 | 0.75 | 1.45 | 1.45 | 0 | 0 | 0 |
October 17, 2025 | 27.10 | 28.95 | 28.95 | 0 | 0 | 0 | 165.00 | 1.10 | 1.75 | 1.75 | 0 | 0 | 0 |
October 17, 2025 | 21.90 | 24.45 | 24.45 | 0 | 0 | 0 | 170.00 | 1.55 | 2.35 | 2.35 | 0 | 0 | 0 |
October 17, 2025 | 18.05 | 19.90 | 19.90 | 0 | 0 | 0 | 175.00 | 2.25 | 3.05 | 3.05 | 0 | 0 | 0 |
October 17, 2025 | 14.10 | 15.95 | 15.95 | 0 | 0 | 0 | 180.00 | 3.25 | 4.10 | 4.10 | 0 | 0 | 0 |
October 17, 2025 | 10.65 | 12.35 | 12.35 | 0 | 0 | 0 | 185.00 | 4.70 | 5.55 | 5.55 | 0 | 1 | 0 |
October 17, 2025 | 7.85 | 9.05 | 9.15 | 0 | 0 | 0 | 190.00 | 6.55 | 7.50 | 7.50 | 0 | 0 | 0 |
October 17, 2025 | 5.30 | 6.55 | 6.55 | 0 | 0 | 0 | 195.00 | 8.95 | 9.95 | 9.95 | 0 | 0 | 0 |
October 17, 2025 | 3.30 | 4.30 | 4.30 | 0 | 3 | 0 | 200.00 | 11.65 | 13.00 | 13.00 | 0 | 0 | 0 |
October 17, 2025 | 1.75 | 2.75 | 2.75 | 0 | 2 | 0 | 205.00 | 15.15 | 16.55 | 16.55 | 0 | 0 | 0 |
October 17, 2025 | 0.75 | 1.70 | 1.70 | 0 | 36 | 0 | 210.00 | 19.20 | 20.70 | 20.65 | 0 | 0 | 0 |
October 17, 2025 | 0.21 | 1.05 | 1.05 | 0 | 1 | 0 | 215.00 | 23.55 | 25.00 | 25.00 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.60 | 0.60 | 0 | 1 | 0 | 220.00 | 28.25 | 29.70 | 29.70 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.35 | 0.35 | 0 | 0 | 0 | 225.00 | 33.15 | 34.70 | 34.70 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.26 | 0.26 | 0 | 0 | 0 | 230.00 | 38.10 | 39.55 | 39.55 | 0 | 0 | 0 |
November 21, 2025 | 29.35 | 31.30 | 31.30 | 0 | 0 | 0 | 165.00 | 2.95 | 4.00 | 4.00 | 0 | 0 | 0 |
November 21, 2025 | 25.35 | 27.45 | 27.45 | 0 | 0 | 0 | 170.00 | 3.80 | 4.95 | 4.95 | 0 | 0 | 0 |
November 21, 2025 | 21.40 | 23.60 | 23.60 | 0 | 0 | 0 | 175.00 | 5.00 | 6.15 | 6.15 | 0 | 0 | 0 |
November 21, 2025 | 18.00 | 19.65 | 19.65 | 0 | 0 | 0 | 180.00 | 6.40 | 7.60 | 7.60 | 0 | 0 | 0 |
November 21, 2025 | 14.75 | 16.50 | 16.50 | 0 | 0 | 0 | 185.00 | 8.10 | 9.35 | 9.35 | 0 | 0 | 0 |
November 21, 2025 | 11.85 | 13.50 | 13.50 | 0 | 0 | 0 | 190.00 | 10.10 | 11.75 | 11.75 | 0 | 0 | 0 |
November 21, 2025 | 9.30 | 11.00 | 10.70 | 0 | 0 | 0 | 195.00 | 12.35 | 14.25 | 14.25 | 0 | 0 | 0 |
November 21, 2025 | 7.05 | 8.80 | 8.50 | 0 | 0 | 0 | 200.00 | 15.10 | 17.05 | 17.10 | 0 | 0 | 0 |
November 21, 2025 | 5.20 | 6.60 | 6.60 | 0 | 0 | 0 | 205.00 | 18.20 | 20.10 | 20.10 | 0 | 0 | 0 |
November 21, 2025 | 3.65 | 5.00 | 5.00 | 0 | 0 | 0 | 210.00 | 21.50 | 23.65 | 23.65 | 0 | 0 | 0 |
November 21, 2025 | 2.40 | 3.80 | 3.80 | 0 | 0 | 0 | 215.00 | 25.30 | 27.45 | 27.45 | 0 | 0 | 0 |
November 21, 2025 | 1.45 | 2.85 | 2.85 | 0 | 0 | 0 | 220.00 | 29.50 | 31.60 | 31.60 | 0 | 0 | 0 |
November 21, 2025 | 0.80 | 2.10 | 2.10 | 0 | 0 | 0 | 225.00 | 34.00 | 36.10 | 36.10 | 0 | 0 | 0 |
November 21, 2025 | 0.40 | 1.55 | 1.55 | 0 | 0 | 0 | 230.00 | 38.55 | 40.50 | 40.25 | 0 | 0 | 0 |
December 19, 2025 | 71.50 | 73.85 | 73.85 | 0 | 0 | 0 | 120.00 | 0.50 | 1.25 | 1.25 | 0 | 0 | 0 |
December 19, 2025 | 61.95 | 64.40 | 64.40 | 0 | 0 | 0 | 130.00 | 0.80 | 1.60 | 1.60 | 0 | 0 | 0 |
December 19, 2025 | 52.50 | 55.15 | 55.15 | 0 | 0 | 0 | 140.00 | 1.25 | 2.10 | 2.10 | 0 | 0 | 0 |
December 19, 2025 | 43.45 | 45.70 | 45.70 | 0 | 0 | 0 | 150.00 | 2.00 | 3.00 | 3.00 | 0 | 1 | 0 |
December 19, 2025 | 34.15 | 37.05 | 37.05 | 0 | 0 | 0 | 160.00 | 3.15 | 4.35 | 4.35 | 0 | 0 | 0 |
December 19, 2025 | 30.00 | 32.90 | 32.90 | 0 | 0 | 0 | 165.00 | 3.95 | 5.25 | 5.25 | 0 | 0 | 0 |
December 19, 2025 | 26.15 | 29.00 | 29.05 | 0 | 3 | 0 | 170.00 | 4.95 | 6.30 | 6.30 | 0 | 0 | 0 |
December 19, 2025 | 22.45 | 25.30 | 25.30 | 0 | 0 | 0 | 175.00 | 6.20 | 7.60 | 7.60 | 0 | 0 | 0 |
December 19, 2025 | 19.40 | 21.40 | 21.40 | 0 | 1 | 0 | 180.00 | 7.70 | 9.15 | 9.15 | 0 | 1 | 0 |
December 19, 2025 | 16.25 | 18.25 | 18.25 | 0 | 0 | 0 | 185.00 | 9.50 | 11.00 | 11.00 | 0 | 0 | 0 |
December 19, 2025 | 13.40 | 15.40 | 15.40 | 0 | 0 | 0 | 190.00 | 11.35 | 13.30 | 13.30 | 0 | 0 | 0 |
December 19, 2025 | 10.85 | 12.80 | 12.80 | 0 | 0 | 0 | 195.00 | 13.80 | 15.80 | 15.80 | 0 | 0 | 0 |
December 19, 2025 | 8.75 | 10.40 | 10.40 | 0 | 22 | 0 | 200.00 | 16.55 | 18.55 | 18.55 | 0 | 0 | 0 |
December 19, 2025 | 6.75 | 8.40 | 8.40 | 0 | 0 | 0 | 205.00 | 19.60 | 21.60 | 21.60 | 0 | 0 | 0 |
December 19, 2025 | 5.05 | 6.75 | 6.75 | 0 | 26 | 0 | 210.00 | 22.50 | 25.10 | 25.10 | 0 | 0 | 0 |
December 19, 2025 | 3.60 | 5.30 | 5.30 | 0 | 0 | 0 | 215.00 | 26.15 | 28.70 | 28.70 | 0 | 0 | 0 |
December 19, 2025 | 2.50 | 4.25 | 4.25 | 0 | 0 | 0 | 220.00 | 30.05 | 32.65 | 32.65 | 0 | 0 | 0 |
December 19, 2025 | 1.60 | 3.35 | 3.35 | 0 | 0 | 0 | 225.00 | 34.20 | 36.70 | 36.70 | 0 | 0 | 0 |
December 19, 2025 | 1.00 | 2.65 | 2.65 | 0 | 0 | 0 | 230.00 | 38.65 | 41.05 | 41.05 | 0 | 0 | 0 |
December 19, 2025 | 0.27 | 1.65 | 1.65 | 0 | 0 | 0 | 240.00 | 48.25 | 50.45 | 50.15 | 0 | 0 | 0 |
January 16, 2026 | 31.25 | 34.15 | 34.15 | 0 | 0 | 0 | 165.00 | 4.80 | 6.25 | 6.25 | 0 | 0 | 0 |
January 16, 2026 | 27.40 | 30.40 | 30.40 | 0 | 0 | 0 | 170.00 | 5.90 | 7.45 | 7.45 | 0 | 3 | 0 |
January 16, 2026 | 23.85 | 26.75 | 26.75 | 0 | 0 | 0 | 175.00 | 7.25 | 8.85 | 8.85 | 0 | 0 | 0 |
January 16, 2026 | 20.45 | 23.35 | 23.35 | 0 | 0 | 0 | 180.00 | 6.85 | 10.50 | 10.45 | 0 | 0 | 0 |
January 16, 2026 | 17.85 | 19.85 | 19.85 | 0 | 0 | 0 | 185.00 | 10.55 | 12.55 | 12.55 | 0 | 0 | 0 |
January 16, 2026 | 15.00 | 17.00 | 17.00 | 0 | 0 | 0 | 190.00 | 12.70 | 14.70 | 14.70 | 0 | 0 | 0 |
January 16, 2026 | 12.45 | 14.45 | 14.45 | 0 | 0 | 0 | 195.00 | 15.15 | 17.15 | 17.15 | 0 | 0 | 0 |
January 16, 2026 | 10.15 | 12.15 | 12.15 | 0 | 1 | 0 | 200.00 | 17.80 | 19.80 | 19.80 | 0 | 0 | 0 |
January 16, 2026 | 8.20 | 10.00 | 10.00 | 0 | 0 | 0 | 205.00 | 20.35 | 23.05 | 23.05 | 0 | 0 | 0 |
January 16, 2026 | 6.40 | 8.25 | 8.25 | 0 | 0 | 0 | 210.00 | 23.60 | 26.35 | 26.35 | 0 | 0 | 0 |
January 16, 2026 | 4.85 | 6.80 | 6.80 | 0 | 0 | 0 | 215.00 | 27.10 | 29.80 | 29.80 | 0 | 0 | 0 |
January 16, 2026 | 3.60 | 5.50 | 5.50 | 0 | 0 | 0 | 220.00 | 30.90 | 33.55 | 33.55 | 0 | 0 | 0 |
January 16, 2026 | 2.55 | 4.45 | 4.45 | 0 | 0 | 0 | 225.00 | 34.90 | 37.65 | 37.65 | 0 | 0 | 0 |
January 16, 2026 | 1.70 | 3.60 | 3.60 | 0 | 0 | 0 | 230.00 | 39.15 | 42.00 | 42.00 | 0 | 0 | 0 |
February 20, 2026 | 33.90 | 35.80 | 35.80 | 0 | 0 | 0 | 165.00 | 6.50 | 7.65 | 7.65 | 0 | 0 | 0 |
February 20, 2026 | 30.30 | 32.10 | 32.10 | 0 | 0 | 0 | 170.00 | 7.80 | 8.95 | 8.95 | 0 | 0 | 0 |
February 20, 2026 | 26.85 | 28.60 | 28.60 | 0 | 0 | 0 | 175.00 | 9.30 | 10.45 | 10.45 | 0 | 0 | 0 |
February 20, 2026 | 23.60 | 25.35 | 25.35 | 0 | 0 | 0 | 180.00 | 11.00 | 12.25 | 12.25 | 0 | 0 | 0 |
February 20, 2026 | 20.60 | 21.90 | 21.90 | 0 | 0 | 0 | 185.00 | 12.95 | 14.15 | 14.15 | 0 | 0 | 0 |
February 20, 2026 | 18.10 | 19.10 | 19.10 | 0 | 0 | 0 | 190.00 | 15.10 | 16.30 | 16.30 | 0 | 0 | 0 |
February 20, 2026 | 15.55 | 16.55 | 16.55 | 0 | 0 | 0 | 195.00 | 17.55 | 18.80 | 18.80 | 0 | 0 | 0 |
February 20, 2026 | 13.25 | 14.25 | 14.25 | 0 | 0 | 0 | 200.00 | 20.20 | 21.55 | 21.55 | 0 | 0 | 0 |
February 20, 2026 | 11.15 | 12.20 | 12.20 | 0 | 0 | 0 | 205.00 | 22.75 | 24.90 | 24.90 | 0 | 0 | 0 |
February 20, 2026 | 9.05 | 10.35 | 10.40 | 0 | 0 | 0 | 210.00 | 25.95 | 28.05 | 28.05 | 0 | 0 | 0 |
February 20, 2026 | 7.40 | 8.75 | 8.75 | 0 | 0 | 0 | 215.00 | 29.40 | 31.45 | 31.45 | 0 | 0 | 0 |
February 20, 2026 | 6.00 | 7.30 | 7.30 | 0 | 0 | 0 | 220.00 | 33.00 | 35.10 | 35.10 | 0 | 0 | 0 |
March 20, 2026 | 73.15 | 76.35 | 76.35 | 0 | 0 | 0 | 120.00 | 1.40 | 2.50 | 2.50 | 0 | 0 | 0 |
March 20, 2026 | 64.15 | 67.30 | 67.30 | 0 | 0 | 0 | 130.00 | 2.10 | 3.25 | 3.25 | 0 | 0 | 0 |
March 20, 2026 | 55.35 | 58.30 | 58.30 | 0 | 0 | 0 | 140.00 | 3.05 | 4.25 | 4.25 | 0 | 0 | 0 |
March 20, 2026 | 46.90 | 49.15 | 49.15 | 0 | 10 | 0 | 150.00 | 4.40 | 5.80 | 5.80 | 0 | 1 | 0 |
March 20, 2026 | 39.00 | 41.20 | 41.20 | 0 | 0 | 0 | 160.00 | 6.30 | 7.85 | 7.85 | 0 | 1 | 0 |
March 20, 2026 | 31.70 | 33.85 | 33.85 | 0 | 3 | 0 | 170.00 | 8.90 | 10.50 | 10.50 | 0 | 0 | 0 |
March 20, 2026 | 24.50 | 27.30 | 27.30 | 0 | 15 | 0 | 180.00 | 12.25 | 13.90 | 13.90 | 0 | 0 | 0 |
March 20, 2026 | 18.95 | 21.25 | 21.25 | 0 | 1 | 0 | 190.00 | 16.45 | 18.20 | 18.20 | 0 | 0 | 0 |
March 20, 2026 | 14.15 | 16.45 | 16.45 | 0 | 82 | 0 | 200.00 | 21.20 | 23.75 | 23.75 | 0 | 0 | 0 |
March 20, 2026 | 10.10 | 12.45 | 12.50 | 0 | 0 | 0 | 210.00 | 27.20 | 29.70 | 29.70 | 0 | 0 | 0 |
March 20, 2026 | 6.95 | 9.30 | 9.30 | 0 | 0 | 0 | 220.00 | 34.05 | 36.50 | 36.50 | 0 | 0 | 0 |
March 20, 2026 | 4.50 | 6.80 | 6.80 | 0 | 0 | 0 | 230.00 | 41.65 | 44.15 | 44.15 | 0 | 0 | 0 |
March 20, 2026 | 2.65 | 5.05 | 5.05 | 0 | 0 | 0 | 240.00 | 49.95 | 52.45 | 52.45 | 0 | 0 | 0 |
June 19, 2026 | 42.60 | 45.70 | 45.70 | 0 | 0 | 0 | 160.00 | 8.75 | 11.55 | 11.55 | 0 | 1 | 0 |
June 19, 2026 | 35.70 | 38.85 | 38.85 | 0 | 0 | 0 | 170.00 | 11.70 | 14.40 | 14.40 | 0 | 0 | 0 |
June 19, 2026 | 29.50 | 32.60 | 32.60 | 0 | 4 | 0 | 180.00 | 15.30 | 18.15 | 18.15 | 0 | 0 | 0 |
June 19, 2026 | 24.05 | 27.05 | 27.05 | 0 | 14 | 0 | 190.00 | 19.65 | 22.50 | 22.50 | 0 | 0 | 0 |
June 19, 2026 | 19.20 | 22.20 | 22.20 | 0 | 0 | 0 | 200.00 | 24.65 | 27.70 | 27.70 | 0 | 0 | 0 |
June 19, 2026 | 15.10 | 18.05 | 18.05 | 0 | 0 | 0 | 210.00 | 30.45 | 33.55 | 33.55 | 0 | 0 | 0 |
June 19, 2026 | 11.65 | 14.55 | 14.55 | 0 | 0 | 0 | 220.00 | 37.00 | 40.05 | 40.05 | 0 | 0 | 0 |
June 19, 2026 | 8.80 | 11.75 | 11.75 | 0 | 0 | 0 | 230.00 | 44.20 | 47.30 | 47.30 | 0 | 0 | 0 |
June 19, 2026 | 6.55 | 9.35 | 9.35 | 0 | 0 | 0 | 240.00 | 51.55 | 55.25 | 55.25 | 0 | 0 | 0 |