Options Chain for CACI INTL INC CL A (CACI) - $341.68 as of 2/21/2025 3:06:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 66.60 | 70.40 | 188.50 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.97 | 0.00 | -0.07 | 1/23/2025 | 2/21/2025 3:59:47 PM EST |
| 270.00 | 57.10 | 61.00 | 191.00 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.95 | 0.00 | -0.12 | 8/8/2024 | 2/21/2025 3:59:47 PM EST |
| 280.00 | 48.00 | 51.40 | 191.00 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.91 | 0.00 | -0.16 | 8/8/2024 | 2/21/2025 3:59:47 PM EST |
| 290.00 | 39.50 | 42.70 | 36.94 | -13.70 | -27.06% | 1 | 2 | 0.44 | 0.86 | 0.01 | -0.20 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 300.00 | 31.70 | 34.80 | 29.44 | -23.56 | -44.46% | 3 | 10 | 0.44 | 0.79 | 0.01 | -0.25 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 310.00 | 24.50 | 27.50 | 28.00 | -7.80 | -21.79% | 4 | 2 | 0.44 | 0.70 | 0.01 | -0.28 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 320.00 | 18.10 | 21.40 | 21.20 | -11.70 | -35.57% | 25 | 48 | 0.43 | 0.60 | 0.01 | -0.30 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 330.00 | 13.00 | 16.40 | 16.50 | -7.80 | -32.10% | 35 | 9 | 0.43 | 0.50 | 0.01 | -0.30 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 340.00 | 9.90 | 12.50 | 11.27 | -7.73 | -40.69% | 14 | 10 | 0.45 | 0.40 | 0.01 | -0.29 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 350.00 | 6.00 | 9.50 | 7.97 | -5.53 | -40.97% | 10 | 1,211 | 0.44 | 0.31 | 0.01 | -0.26 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 360.00 | 4.20 | 6.70 | 6.13 | -3.37 | -35.48% | 6 | 89 | 0.44 | 0.23 | 0.01 | -0.22 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 370.00 | 1.90 | 5.20 | 3.80 | -4.20 | -52.50% | 6 | 17 | 0.43 | 0.17 | 0.01 | -0.18 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 380.00 | 0.80 | 3.10 | 2.70 | -1.80 | -40.00% | 5 | 29 | 0.41 | 0.12 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 390.00 | 0.60 | 3.20 | 1.80 | -4.51 | -71.48% | 5 | 25 | 0.45 | 0.09 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 400.00 | 0.30 | 2.25 | 3.24 | 0.00 | 0.00% | 0 | 14 | 0.45 | 0.06 | 0.00 | -0.09 | 2/14/2025 | 2/21/2025 3:59:47 PM EST |
| 410.00 | 0.05 | 2.45 | 1.10 | -1.16 | -51.33% | 2 | 57 | 0.46 | 0.04 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 420.00 | 0.05 | 2.90 | 1.50 | 0.00 | 0.00% | 0 | 24 | 0.51 | 0.03 | 0.00 | -0.05 | 2/14/2025 | 2/21/2025 3:59:47 PM EST |
| 430.00 | 0.00 | 2.65 | 1.00 | 0.00 | 0.00% | 0 | 18 | 0.70 | 0.01 | 0.00 | -0.03 | 2/14/2025 | 2/21/2025 3:59:47 PM EST |
| 440.00 | 0.10 | 2.65 | 0.50 | 0.00 | 0.00% | 0 | 58 | 0.59 | 0.01 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 3:59:47 PM EST |
| 450.00 | 0.00 | 1.55 | 2.35 | 0.00 | 0.00% | 0 | 103 | 0.70 | 0.01 | 0.00 | -0.01 | 2/7/2025 | 2/21/2025 3:59:47 PM EST |
| 460.00 | 0.00 | 2.40 | 1.89 | 0.00 | 0.00% | 0 | 18 | 0.81 | 0.00 | 0.00 | -0.01 | 2/7/2025 | 2/21/2025 3:59:47 PM EST |
| 470.00 | 0.00 | 2.40 | 1.16 | 0.00 | 0.00% | 0 | 18 | 0.84 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:47 PM EST |
| 480.00 | 0.05 | 2.35 | 0.79 | 0.00 | 0.00% | 0 | 49 | 0.69 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:47 PM EST |
| 490.00 | 0.00 | 1.50 | 0.40 | 0.00 | 0.00% | 0 | 64 | 0.83 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:47 PM EST |
| 500.00 | 0.20 | 2.00 | 0.40 | 0.00 | 0.00% | 0 | 278 | 0.78 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:47 PM EST |
| 510.00 | 0.00 | 2.30 | 0.50 | 0.00 | 0.00% | 0 | 82 | 0.98 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:47 PM EST |
| 520.00 | 0.00 | 2.25 | 41.27 | 0.00 | 0.00% | 0 | 7 | 1.00 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 2/21/2025 3:59:47 PM EST |
| 530.00 | 0.00 | 1.15 | 0.99 | 0.00 | 0.00% | 0 | 128 | 0.92 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:47 PM EST |
| 540.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 12 | 0.81 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:47 PM EST |
| 550.00 | 0.00 | 1.50 | 0.37 | 0.00 | 0.00% | 0 | 11 | 1.02 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:47 PM EST |
| 560.00 | 0.00 | 2.20 | 0.45 | 0.00 | 0.00% | 0 | 44 | 1.12 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:47 PM EST |
| 570.00 | 0.00 | 2.20 | 6.40 | 0.00 | 0.00% | 0 | 10 | 1.15 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 2/21/2025 3:59:47 PM EST |
| 580.00 | 0.00 | 2.20 | 0.35 | 0.00 | 0.00% | 0 | 12 | 1.17 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:47 PM EST |
| 590.00 | 0.00 | 2.15 | 3.35 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 2/21/2025 3:59:47 PM EST |
| 600.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 36 | 1.22 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:47 PM EST |
| 620.00 | 0.00 | 2.15 | 1.50 | 0.00 | 0.00% | 0 | 9 | 1.27 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 2/21/2025 3:59:47 PM EST |
| 640.00 | 0.00 | 2.15 | 9.50 | 0.00 | 0.00% | 0 | 4 | 1.32 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 2/21/2025 3:59:47 PM EST |
| 660.00 | 0.00 | 2.15 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 680.00 | 0.00 | 2.15 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 700.00 | 0.00 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 2/21/2025 3:59:47 PM EST |
| 720.00 | 0.00 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 2/21/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 0.30 | 2.90 | 0.80 | 0.00 | 0.00% | 0 | 5 | 0.68 | -0.03 | 0.00 | -0.07 | 2/13/2025 | 2/21/2025 3:59:47 PM EST |
| 270.00 | 0.05 | 2.85 | % | 0 | 0 | 0.44 | -0.05 | 0.00 | -0.12 | 2/21/2025 3:59:47 PM EST | |||
| 280.00 | 1.55 | 2.95 | 2.00 | +1.70 | +566.67% | 2 | 1 | 0.48 | -0.09 | 0.00 | -0.16 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 290.00 | 1.90 | 5.40 | 3.90 | +1.90 | +95.00% | 2 | 5 | 0.46 | -0.14 | 0.01 | -0.20 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 300.00 | 4.00 | 6.50 | 5.80 | +1.74 | +42.86% | 3 | 3 | 0.44 | -0.21 | 0.01 | -0.25 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 310.00 | 6.50 | 9.80 | 4.94 | 0.00 | 0.00% | 0 | 8 | 0.44 | -0.30 | 0.01 | -0.28 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 320.00 | 10.50 | 13.30 | 12.10 | +5.55 | +84.74% | 4 | 1,208 | 0.44 | -0.40 | 0.01 | -0.30 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 330.00 | 15.50 | 18.70 | 13.17 | 0.00 | 0.00% | 0 | 21 | 0.44 | -0.50 | 0.01 | -0.30 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 340.00 | 21.50 | 24.90 | 21.20 | +3.50 | +19.78% | 3 | 12 | 0.45 | -0.60 | 0.01 | -0.29 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 350.00 | 28.50 | 31.70 | 27.66 | +11.29 | +68.97% | 12 | 120 | 0.45 | -0.69 | 0.01 | -0.26 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 360.00 | 36.50 | 39.60 | 36.70 | +8.00 | +27.88% | 1 | 20 | 0.46 | -0.77 | 0.01 | -0.22 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 370.00 | 44.70 | 48.10 | 51.18 | +19.57 | +61.92% | 5 | 9 | 0.45 | -0.83 | 0.01 | -0.18 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 380.00 | 53.70 | 57.10 | 55.02 | +10.82 | +24.48% | 2 | 53 | 0.45 | -0.88 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 390.00 | 63.10 | 66.40 | 53.10 | 0.00 | 0.00% | 0 | 5 | 0.57 | -0.91 | 0.00 | -0.12 | 2/14/2025 | 2/21/2025 3:59:47 PM EST |
| 400.00 | 72.10 | 76.00 | 52.80 | 0.00 | 0.00% | 0 | 224 | 0.61 | -0.94 | 0.00 | -0.09 | 2/19/2025 | 2/21/2025 3:59:47 PM EST |
| 410.00 | 81.90 | 85.90 | 78.26 | 0.00 | 0.00% | 0 | 80 | 0.65 | -0.96 | 0.00 | -0.07 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 420.00 | 91.80 | 95.50 | 88.61 | 0.00 | 0.00% | 0 | 40 | 0.69 | -0.97 | 0.00 | -0.05 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 430.00 | 101.60 | 105.50 | 91.90 | 0.00 | 0.00% | 0 | 19 | 0.72 | -0.99 | 0.00 | -0.03 | 2/14/2025 | 2/21/2025 3:59:47 PM EST |
| 440.00 | 111.70 | 115.50 | 61.88 | 0.00 | 0.00% | 0 | 5 | 0.77 | -0.99 | 0.00 | -0.02 | 1/30/2025 | 2/21/2025 3:59:47 PM EST |
| 450.00 | 121.50 | 125.50 | 100.00 | 0.00 | 0.00% | 0 | 3 | 0.81 | -0.99 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:47 PM EST |
| 460.00 | 131.20 | 135.50 | 32.50 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 1/23/2025 | 2/21/2025 3:59:47 PM EST |
| 470.00 | 140.60 | 145.50 | 43.12 | 0.00 | 0.00% | 0 | 1 | 0.90 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 3:59:47 PM EST |
| 480.00 | 150.80 | 155.50 | 141.50 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:47 PM EST |
| 490.00 | 160.60 | 165.50 | 36.70 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/11/2024 | 2/21/2025 3:59:47 PM EST |
| 500.00 | 170.60 | 175.50 | 130.40 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:47 PM EST |
| 510.00 | 180.60 | 185.50 | 140.40 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:47 PM EST |
| 520.00 | 190.60 | 195.50 | 63.01 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 2/21/2025 3:59:47 PM EST |
| 530.00 | 200.60 | 205.50 | 194.50 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:47 PM EST |
| 540.00 | 210.60 | 215.50 | 102.00 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 3:59:47 PM EST |
| 550.00 | 220.60 | 225.50 | 178.00 | 0.00 | 0.00% | 0 | 1 | 1.20 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:47 PM EST |
| 560.00 | 231.50 | 235.40 | 216.84 | 0.00 | 0.00% | 0 | 1 | 1.19 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 570.00 | 240.60 | 245.50 | 198.01 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:47 PM EST |
| 580.00 | 250.60 | 255.50 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 590.00 | 260.60 | 265.50 | 43.51 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 2/21/2025 3:59:47 PM EST |
| 600.00 | 270.60 | 275.50 | 244.99 | 0.00 | 0.00% | 0 | 2 | 1.35 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:47 PM EST |
| 620.00 | 290.60 | 295.50 | 242.50 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:47 PM EST |
| 640.00 | 310.60 | 315.50 | 301.50 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:47 PM EST |
| 660.00 | 330.60 | 335.50 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 680.00 | 350.60 | 355.50 | 341.50 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:47 PM EST |
| 700.00 | 370.60 | 375.50 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 720.00 | 390.60 | 395.50 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST |