Options Chain for CACI INTL INC CL A (CACI) - $550.01 as of 10/30/2025 5:18:47 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 211.60 | 216.00 | 213.80 | 239.50 | 0.00 | 0.00% | 0.61 | 0 | 2 | 1.14 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:58 PM EST |
| 360.00 | 201.50 | 206.00 | 203.75 | 210.70 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:58 PM EST |
| 370.00 | 192.00 | 196.00 | 194.00 | 223.00 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:58 PM EST |
| 380.00 | 182.10 | 185.80 | 183.95 | % | 0.48 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 390.00 | 172.10 | 175.30 | 173.70 | 173.60 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:58 PM EST |
| 400.00 | 162.00 | 166.00 | 164.00 | % | 0.41 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 410.00 | 152.50 | 155.90 | 154.20 | % | 0.38 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 420.00 | 142.00 | 146.00 | 144.00 | 151.40 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:58 PM EST |
| 430.00 | 132.00 | 136.40 | 134.20 | 152.50 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.70 | 1.00 | 0.00 | -0.01 | 10/23/2025 | 10/30/2025 3:59:58 PM EST |
| 440.00 | 122.10 | 126.30 | 124.20 | % | 0.28 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.03 | 10/30/2025 3:59:58 PM EST | |||
| 450.00 | 112.10 | 116.40 | 114.25 | % | 0.25 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.06 | 10/30/2025 3:59:58 PM EST | |||
| 460.00 | 103.20 | 106.50 | 104.85 | 66.35 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.58 | 0.99 | 0.00 | -0.08 | 10/9/2025 | 10/30/2025 3:59:58 PM EST |
| 470.00 | 93.30 | 96.80 | 95.05 | 118.80 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.55 | 0.98 | 0.00 | -0.10 | 10/23/2025 | 10/30/2025 3:59:58 PM EST |
| 480.00 | 83.90 | 86.80 | 85.35 | 60.95 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.51 | 0.97 | 0.00 | -0.12 | 10/6/2025 | 10/30/2025 3:59:58 PM EST |
| 490.00 | 73.60 | 77.60 | 75.60 | % | 0.15 | 0 | 0 | 0.46 | 0.95 | 0.00 | -0.18 | 10/30/2025 3:59:58 PM EST | |||
| 500.00 | 64.50 | 68.30 | 66.40 | 45.87 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.44 | 0.93 | 0.00 | -0.23 | 10/21/2025 | 10/30/2025 3:59:58 PM EST |
| 510.00 | 55.50 | 58.90 | 57.20 | 78.68 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.33 | 0.89 | 0.00 | -0.28 | 10/24/2025 | 10/30/2025 3:59:58 PM EST |
| 520.00 | 47.00 | 51.30 | 49.15 | 58.00 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.35 | 0.84 | 0.00 | -0.33 | 10/28/2025 | 10/30/2025 3:59:58 PM EST |
| 530.00 | 38.90 | 42.10 | 40.50 | 51.36 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.35 | 0.79 | 0.01 | -0.38 | 10/28/2025 | 10/30/2025 3:59:58 PM EST |
| 540.00 | 31.30 | 35.50 | 33.40 | 62.00 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.34 | 0.72 | 0.01 | -0.42 | 10/23/2025 | 10/30/2025 3:59:58 PM EST |
| 550.00 | 25.50 | 28.80 | 27.15 | 30.90 | -3.60 | -10.44% | 0.05 | 1 | 10 | 0.34 | 0.65 | 0.01 | -0.45 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 560.00 | 19.30 | 23.30 | 21.30 | 24.92 | -7.85 | -23.96% | 0.04 | 1 | 468 | 0.34 | 0.56 | 0.01 | -0.46 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 570.00 | 14.50 | 18.50 | 16.50 | 19.43 | -8.67 | -30.86% | 0.03 | 1 | 6 | 0.35 | 0.48 | 0.01 | -0.46 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 580.00 | 10.90 | 14.40 | 12.65 | 15.03 | -4.57 | -23.32% | 0.02 | 1 | 7 | 0.34 | 0.39 | 0.01 | -0.43 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 590.00 | 7.60 | 11.00 | 9.30 | 17.25 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.35 | 0.31 | 0.01 | -0.39 | 10/27/2025 | 10/30/2025 3:59:58 PM EST |
| 600.00 | 4.30 | 8.50 | 6.40 | 11.50 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.33 | 0.24 | 0.01 | -0.34 | 10/27/2025 | 10/30/2025 3:59:58 PM EST |
| 610.00 | 2.25 | 6.50 | 4.38 | 9.82 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.32 | 0.18 | 0.01 | -0.28 | 10/24/2025 | 10/30/2025 3:59:58 PM EST |
| 620.00 | 0.75 | 4.50 | 2.63 | 4.68 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.30 | 0.13 | 0.00 | -0.22 | 10/28/2025 | 10/30/2025 3:59:58 PM EST |
| 630.00 | 0.40 | 4.30 | 2.35 | 3.23 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.32 | 0.09 | 0.00 | -0.17 | 10/28/2025 | 10/30/2025 3:59:58 PM EST |
| 640.00 | 0.00 | 4.00 | 2.00 | 4.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.44 | 0.06 | 0.00 | -0.13 | 10/23/2025 | 10/30/2025 3:59:58 PM EST |
| 650.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.46 | 0.04 | 0.00 | -0.09 | 10/30/2025 3:59:58 PM EST | |||
| 660.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.49 | 0.03 | 0.00 | -0.06 | 10/30/2025 3:59:58 PM EST | |||
| 670.00 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.04 | 10/30/2025 3:59:58 PM EST | |||
| 680.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.03 | 10/30/2025 3:59:58 PM EST | |||
| 690.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.02 | 10/30/2025 3:59:58 PM EST | |||
| 700.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 10/30/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 360.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 370.00 | 0.00 | 1.30 | 0.65 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/30/2025 3:59:58 PM EST |
| 380.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 390.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 400.00 | 0.00 | 1.40 | 0.70 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.79 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/30/2025 3:59:58 PM EST |
| 410.00 | 0.00 | 1.50 | 0.75 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.76 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 3:59:58 PM EST |
| 420.00 | 0.00 | 1.50 | 0.75 | 1.86 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.71 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/30/2025 3:59:58 PM EST |
| 430.00 | 0.00 | 1.60 | 0.80 | 2.22 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.67 | 0.00 | 0.00 | -0.01 | 10/22/2025 | 10/30/2025 3:59:58 PM EST |
| 440.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.03 | 10/30/2025 3:59:58 PM EST | |||
| 450.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.53 | 0.00 | 0.00 | -0.06 | 10/27/2025 | 10/30/2025 3:59:58 PM EST |
| 460.00 | 0.00 | 2.35 | 1.18 | 2.31 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.58 | -0.01 | 0.00 | -0.08 | 10/23/2025 | 10/30/2025 3:59:58 PM EST |
| 470.00 | 0.00 | 1.95 | 0.98 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.51 | -0.02 | 0.00 | -0.10 | 10/23/2025 | 10/30/2025 3:59:58 PM EST |
| 480.00 | 0.00 | 4.10 | 2.05 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | -0.03 | 0.00 | -0.12 | 10/23/2025 | 10/30/2025 3:59:58 PM EST |
| 490.00 | 0.05 | 3.50 | 1.78 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.36 | -0.05 | 0.00 | -0.18 | 10/27/2025 | 10/30/2025 3:59:58 PM EST |
| 500.00 | 0.65 | 3.40 | 2.03 | 2.27 | 0.00 | 0.00% | 0.00 | 0 | 510 | 0.36 | -0.07 | 0.00 | -0.23 | 10/29/2025 | 10/30/2025 3:59:58 PM EST |
| 510.00 | 1.50 | 4.80 | 3.15 | 3.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.36 | -0.11 | 0.00 | -0.28 | 10/29/2025 | 10/30/2025 3:59:58 PM EST |
| 520.00 | 2.85 | 6.30 | 4.58 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.36 | -0.16 | 0.00 | -0.33 | 10/27/2025 | 10/30/2025 3:59:58 PM EST |
| 530.00 | 4.60 | 6.80 | 5.70 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.34 | -0.21 | 0.01 | -0.38 | 10/28/2025 | 10/30/2025 3:59:58 PM EST |
| 540.00 | 6.60 | 10.40 | 8.50 | 7.60 | -2.06 | -21.33% | 0.02 | 3 | 6 | 0.34 | -0.28 | 0.01 | -0.42 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 550.00 | 11.10 | 13.80 | 12.45 | 8.50 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.33 | -0.35 | 0.01 | -0.45 | 10/28/2025 | 10/30/2025 3:59:58 PM EST |
| 560.00 | 15.40 | 18.20 | 16.80 | 12.90 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.34 | -0.44 | 0.01 | -0.46 | 10/24/2025 | 10/30/2025 3:59:58 PM EST |
| 570.00 | 20.60 | 23.80 | 22.20 | 13.80 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.34 | -0.52 | 0.01 | -0.46 | 10/24/2025 | 10/30/2025 3:59:58 PM EST |
| 580.00 | 25.60 | 29.10 | 27.35 | 25.60 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.34 | -0.61 | 0.01 | -0.43 | 10/29/2025 | 10/30/2025 3:59:58 PM EST |
| 590.00 | 32.20 | 36.00 | 34.10 | % | 0.06 | 0 | 0 | 0.34 | -0.69 | 0.01 | -0.39 | 10/30/2025 3:59:58 PM EST | |||
| 600.00 | 39.90 | 44.00 | 41.95 | % | 0.07 | 0 | 0 | 0.33 | -0.76 | 0.01 | -0.34 | 10/30/2025 3:59:58 PM EST | |||
| 610.00 | 47.90 | 51.30 | 49.60 | % | 0.08 | 0 | 0 | 0.31 | -0.82 | 0.01 | -0.28 | 10/30/2025 3:59:58 PM EST | |||
| 620.00 | 56.10 | 60.20 | 58.15 | 38.63 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.40 | -0.87 | 0.00 | -0.22 | 10/23/2025 | 10/30/2025 3:59:58 PM EST |
| 630.00 | 65.50 | 69.90 | 67.70 | % | 0.11 | 0 | 0 | 0.41 | -0.91 | 0.00 | -0.17 | 10/30/2025 3:59:58 PM EST | |||
| 640.00 | 75.50 | 79.10 | 77.30 | 77.90 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.43 | -0.94 | 0.00 | -0.13 | 10/29/2025 | 10/30/2025 3:59:58 PM EST |
| 650.00 | 84.80 | 89.50 | 87.15 | % | 0.13 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.09 | 10/30/2025 3:59:58 PM EST | |||
| 660.00 | 95.00 | 99.00 | 97.00 | % | 0.15 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.06 | 10/30/2025 3:59:58 PM EST | |||
| 670.00 | 105.00 | 109.00 | 107.00 | % | 0.16 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.04 | 10/30/2025 3:59:58 PM EST | |||
| 680.00 | 114.60 | 118.90 | 116.75 | 94.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.03 | 10/24/2025 | 10/30/2025 3:59:58 PM EST |
| 690.00 | 125.20 | 128.80 | 127.00 | 108.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.02 | 10/27/2025 | 10/30/2025 3:59:58 PM EST |
| 700.00 | 135.00 | 139.00 | 137.00 | % | 0.20 | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 10/30/2025 3:59:58 PM EST |