Options Chain for CACI INTL INC CL A (CACI) - $425.21 as of 6/5/2025 2:23:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 219.70 | 224.00 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 6/5/2025 2:59:05 PM EST | |||
| 220.00 | 209.70 | 214.00 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 6/5/2025 2:59:05 PM EST | |||
| 230.00 | 199.70 | 204.10 | 164.00 | 0.00 | 0.00% | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 6/5/2025 2:59:05 PM EST |
| 240.00 | 190.00 | 194.10 | 154.50 | 0.00 | 0.00% | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 6/5/2025 2:59:05 PM EST |
| 250.00 | 180.00 | 184.10 | 95.50 | 0.00 | 0.00% | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 6/5/2025 2:59:05 PM EST |
| 260.00 | 170.00 | 174.10 | 210.20 | 0.00 | 0.00% | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 6/5/2025 2:59:05 PM EST |
| 270.00 | 160.00 | 164.20 | 126.00 | 0.00 | 0.00% | 0 | 3 | 1.37 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 6/5/2025 2:59:05 PM EST |
| 280.00 | 150.00 | 154.20 | 72.50 | 0.00 | 0.00% | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 6/5/2025 2:59:05 PM EST |
| 290.00 | 140.00 | 144.20 | 107.50 | 0.00 | 0.00% | 0 | 2 | 1.20 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 6/5/2025 2:59:05 PM EST |
| 300.00 | 130.00 | 134.20 | 170.70 | 0.00 | 0.00% | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 6/5/2025 2:59:05 PM EST |
| 310.00 | 120.00 | 124.30 | 151.50 | 0.00 | 0.00% | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 6/5/2025 2:59:05 PM EST |
| 320.00 | 110.00 | 114.30 | 117.25 | 0.00 | 0.00% | 0 | 5 | 0.94 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 6/5/2025 2:59:05 PM EST |
| 330.00 | 100.00 | 104.30 | 135.30 | 0.00 | 0.00% | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 6/5/2025 2:59:05 PM EST |
| 340.00 | 90.00 | 94.30 | 52.90 | 0.00 | 0.00% | 0 | 6 | 0.79 | 1.00 | 0.00 | -0.01 | 3/14/2025 | 6/5/2025 2:59:05 PM EST |
| 350.00 | 80.00 | 84.30 | 102.00 | 0.00 | 0.00% | 0 | 24 | 0.71 | 1.00 | 0.00 | -0.03 | 4/29/2025 | 6/5/2025 2:59:05 PM EST |
| 360.00 | 70.10 | 74.60 | 74.70 | 0.00 | 0.00% | 0 | 41 | 0.62 | 0.99 | 0.00 | -0.07 | 4/17/2025 | 6/5/2025 2:59:05 PM EST |
| 370.00 | 60.50 | 64.60 | 110.83 | 0.00 | 0.00% | 0 | 50 | 0.56 | 0.98 | 0.00 | -0.10 | 5/20/2025 | 6/5/2025 2:59:05 PM EST |
| 380.00 | 51.00 | 54.70 | 46.90 | -44.60 | -48.75% | 3 | 24 | 0.49 | 0.95 | 0.00 | -0.16 | 6/5/2025 | 6/5/2025 2:59:05 PM EST |
| 390.00 | 41.50 | 45.10 | 37.40 | +2.97 | +8.63% | 4 | 25 | 0.45 | 0.91 | 0.01 | -0.22 | 6/5/2025 | 6/5/2025 2:59:05 PM EST |
| 400.00 | 32.10 | 35.60 | 28.50 | -3.00 | -9.53% | 3 | 29 | 0.33 | 0.84 | 0.01 | -0.28 | 6/5/2025 | 6/5/2025 2:59:05 PM EST |
| 410.00 | 23.50 | 27.40 | 58.20 | 0.00 | 0.00% | 0 | 23 | 0.33 | 0.75 | 0.01 | -0.35 | 5/13/2025 | 6/5/2025 2:59:05 PM EST |
| 420.00 | 16.00 | 20.00 | 9.77 | 0.00 | 0.00% | 0 | 23 | 0.34 | 0.65 | 0.01 | -0.39 | 6/2/2025 | 6/5/2025 2:59:05 PM EST |
| 430.00 | 9.60 | 13.80 | 11.32 | 0.00 | 0.00% | 0 | 174 | 0.33 | 0.52 | 0.01 | -0.40 | 6/4/2025 | 6/5/2025 2:59:05 PM EST |
| 440.00 | 4.60 | 8.80 | 4.55 | 0.00 | 0.00% | 0 | 8 | 0.32 | 0.37 | 0.01 | -0.36 | 6/2/2025 | 6/5/2025 2:59:05 PM EST |
| 450.00 | 1.15 | 5.60 | 2.50 | +0.30 | +13.64% | 1 | 74 | 0.29 | 0.24 | 0.01 | -0.27 | 6/5/2025 | 6/5/2025 2:59:05 PM EST |
| 460.00 | 0.00 | 3.60 | 2.50 | 0.00 | 0.00% | 0 | 58 | 0.36 | 0.13 | 0.01 | -0.18 | 5/30/2025 | 6/5/2025 2:59:05 PM EST |
| 470.00 | 0.00 | 2.60 | 2.19 | 0.00 | 0.00% | 0 | 17 | 0.40 | 0.07 | 0.01 | -0.11 | 5/29/2025 | 6/5/2025 2:59:05 PM EST |
| 480.00 | 0.00 | 1.80 | 0.52 | 0.00 | 0.00% | 0 | 29 | 0.42 | 0.03 | 0.00 | -0.05 | 5/30/2025 | 6/5/2025 2:59:05 PM EST |
| 490.00 | 0.00 | 2.20 | 1.15 | 0.00 | 0.00% | 0 | 168 | 0.50 | 0.01 | 0.00 | -0.02 | 5/30/2025 | 6/5/2025 2:59:05 PM EST |
| 500.00 | 0.00 | 1.00 | 0.50 | -0.68 | -57.63% | 2 | 97 | 0.46 | 0.00 | 0.00 | -0.01 | 6/5/2025 | 6/5/2025 2:59:05 PM EST |
| 510.00 | 0.00 | 2.20 | 1.83 | 0.00 | 0.00% | 0 | 27 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/5/2025 2:59:05 PM EST |
| 520.00 | 0.00 | 2.15 | 1.38 | 0.00 | 0.00% | 0 | 43 | 0.65 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/5/2025 2:59:05 PM EST |
| 530.00 | 0.00 | 2.15 | 2.50 | 0.00 | 0.00% | 0 | 254 | 0.70 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/5/2025 2:59:05 PM EST |
| 540.00 | 0.00 | 2.15 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/5/2025 2:59:05 PM EST | |||
| 550.00 | 0.00 | 2.15 | 1.00 | 0.00 | 0.00% | 0 | 24 | 0.79 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/5/2025 2:59:05 PM EST |
| 560.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 12 | 0.84 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/5/2025 2:59:05 PM EST |
| 570.00 | 0.00 | 2.15 | 2.80 | 0.00 | 0.00% | 0 | 209 | 0.88 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 6/5/2025 2:59:05 PM EST |
| 580.00 | 0.00 | 2.15 | 6.55 | 0.00 | 0.00% | 0 | 11 | 0.92 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 6/5/2025 2:59:05 PM EST |
| 590.00 | 0.00 | 2.15 | 5.55 | 0.00 | 0.00% | 0 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 6/5/2025 2:59:05 PM EST |
| 600.00 | 0.00 | 2.15 | 0.66 | 0.00 | 0.00% | 0 | 7 | 1.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/5/2025 2:59:05 PM EST |
| 610.00 | 0.00 | 2.15 | 5.24 | 0.00 | 0.00% | 0 | 42 | 1.04 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 6/5/2025 2:59:05 PM EST |
| 620.00 | 0.00 | 2.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/5/2025 2:59:05 PM EST | |||
| 630.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/5/2025 2:59:05 PM EST |
| 640.00 | 0.00 | 2.15 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/5/2025 2:59:05 PM EST | |||
| 650.00 | 0.00 | 2.15 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/5/2025 2:59:05 PM EST | |||
| 660.00 | 0.00 | 2.15 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/5/2025 2:59:05 PM EST | |||
| 670.00 | 0.00 | 2.15 | 2.30 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 6/5/2025 2:59:05 PM EST |
| 680.00 | 0.00 | 2.15 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/5/2025 2:59:05 PM EST | |||
| 700.00 | 0.00 | 2.15 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/5/2025 2:59:05 PM EST | |||
| 720.00 | 0.00 | 2.15 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 6/5/2025 2:59:05 PM EST | |||
| 740.00 | 0.00 | 2.15 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/5/2025 2:59:05 PM EST | |||
| 760.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/5/2025 2:59:05 PM EST |
| 780.00 | 0.00 | 2.15 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 6/5/2025 2:59:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 6/5/2025 2:59:05 PM EST | |||
| 220.00 | 0.00 | 2.15 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 6/5/2025 2:59:05 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.75 | 0.00 | 0.00% | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/5/2025 2:59:05 PM EST |
| 240.00 | 0.00 | 2.15 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 6/5/2025 2:59:05 PM EST | |||
| 250.00 | 0.00 | 2.15 | 3.00 | 0.00 | 0.00% | 0 | 13 | 1.61 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 6/5/2025 2:59:05 PM EST |
| 260.00 | 0.00 | 2.15 | 3.60 | 0.00 | 0.00% | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 6/5/2025 2:59:05 PM EST |
| 270.00 | 0.00 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/5/2025 2:59:05 PM EST |
| 280.00 | 0.00 | 2.15 | 1.25 | 0.00 | 0.00% | 0 | 63 | 1.32 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/5/2025 2:59:05 PM EST |
| 290.00 | 0.00 | 1.00 | 0.85 | 0.00 | 0.00% | 0 | 9 | 1.06 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/5/2025 2:59:05 PM EST |
| 300.00 | 0.00 | 2.15 | 2.30 | 0.00 | 0.00% | 0 | 19 | 1.14 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/5/2025 2:59:05 PM EST |
| 310.00 | 0.00 | 2.15 | 16.40 | 0.00 | 0.00% | 0 | 9 | 1.06 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 6/5/2025 2:59:05 PM EST |
| 320.00 | 0.00 | 0.55 | 0.27 | 0.00 | 0.00% | 0 | 47 | 0.76 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/5/2025 2:59:05 PM EST |
| 330.00 | 0.00 | 0.65 | 0.32 | 0.00 | 0.00% | 0 | 399 | 0.71 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/5/2025 2:59:05 PM EST |
| 340.00 | 0.00 | 2.15 | 7.60 | 0.00 | 0.00% | 0 | 65 | 0.81 | 0.00 | 0.00 | -0.01 | 4/15/2025 | 6/5/2025 2:59:05 PM EST |
| 350.00 | 0.00 | 2.15 | 12.70 | 0.00 | 0.00% | 0 | 29 | 0.73 | 0.00 | 0.00 | -0.03 | 4/9/2025 | 6/5/2025 2:59:05 PM EST |
| 360.00 | 0.00 | 1.40 | 3.70 | 0.00 | 0.00% | 0 | 117 | 0.41 | -0.01 | 0.00 | -0.07 | 4/25/2025 | 6/5/2025 2:59:05 PM EST |
| 370.00 | 0.00 | 1.50 | 0.45 | -0.35 | -43.75% | 1 | 68 | 0.38 | -0.02 | 0.00 | -0.10 | 6/5/2025 | 6/5/2025 2:59:05 PM EST |
| 380.00 | 0.00 | 1.70 | 0.85 | -2.65 | -75.72% | 1 | 18 | 0.37 | -0.05 | 0.00 | -0.16 | 6/5/2025 | 6/5/2025 2:59:05 PM EST |
| 390.00 | 0.00 | 2.05 | 1.26 | 0.00 | 0.00% | 0 | 37 | 0.35 | -0.09 | 0.01 | -0.22 | 6/4/2025 | 6/5/2025 2:59:05 PM EST |
| 400.00 | 0.55 | 3.20 | 1.50 | -1.00 | -40.00% | 3 | 46 | 0.31 | -0.16 | 0.01 | -0.28 | 6/5/2025 | 6/5/2025 2:59:05 PM EST |
| 410.00 | 1.00 | 4.80 | 11.90 | 0.00 | 0.00% | 0 | 9 | 0.33 | -0.25 | 0.01 | -0.35 | 6/3/2025 | 6/5/2025 2:59:05 PM EST |
| 420.00 | 3.10 | 7.40 | 9.20 | 0.00 | 0.00% | 0 | 66 | 0.34 | -0.35 | 0.01 | -0.39 | 5/29/2025 | 6/5/2025 2:59:05 PM EST |
| 430.00 | 7.00 | 11.20 | 11.80 | 0.00 | 0.00% | 0 | 17 | 0.33 | -0.48 | 0.01 | -0.40 | 6/4/2025 | 6/5/2025 2:59:05 PM EST |
| 440.00 | 12.10 | 16.40 | 3.90 | 0.00 | 0.00% | 0 | 12 | 0.32 | -0.63 | 0.01 | -0.36 | 5/22/2025 | 6/5/2025 2:59:05 PM EST |
| 450.00 | 18.80 | 23.00 | 14.54 | 0.00 | 0.00% | 0 | 13 | 0.27 | -0.76 | 0.01 | -0.27 | 5/29/2025 | 6/5/2025 2:59:05 PM EST |
| 460.00 | 27.10 | 31.20 | 24.55 | 0.00 | 0.00% | 0 | 34 | 0.38 | -0.87 | 0.01 | -0.18 | 5/29/2025 | 6/5/2025 2:59:05 PM EST |
| 470.00 | 36.30 | 40.70 | 54.88 | 0.00 | 0.00% | 0 | 4 | 0.43 | -0.93 | 0.01 | -0.11 | 6/2/2025 | 6/5/2025 2:59:05 PM EST |
| 480.00 | 45.60 | 50.40 | 64.78 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.05 | 6/2/2025 | 6/5/2025 2:59:05 PM EST |
| 490.00 | 56.00 | 60.40 | 68.15 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.02 | 4/23/2025 | 6/5/2025 2:59:05 PM EST |
| 500.00 | 66.00 | 70.40 | 74.25 | 0.00 | 0.00% | 0 | 1 | 0.61 | -1.00 | 0.00 | -0.01 | 6/4/2025 | 6/5/2025 2:59:05 PM EST |
| 510.00 | 76.00 | 80.30 | 84.25 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 6/5/2025 2:59:05 PM EST |
| 520.00 | 85.60 | 90.40 | 45.12 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 6/5/2025 2:59:05 PM EST |
| 530.00 | 95.60 | 100.40 | 53.82 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 6/5/2025 2:59:05 PM EST |
| 540.00 | 105.60 | 110.40 | 112.07 | 0.00 | 0.00% | 0 | 2 | 0.82 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 6/5/2025 2:59:05 PM EST |
| 550.00 | 115.60 | 120.40 | 122.07 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 6/5/2025 2:59:05 PM EST |
| 560.00 | 125.60 | 130.40 | 161.50 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 6/5/2025 2:59:05 PM EST |
| 570.00 | 135.60 | 140.40 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/5/2025 2:59:05 PM EST | |||
| 580.00 | 145.60 | 150.40 | 198.50 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 6/5/2025 2:59:05 PM EST |
| 590.00 | 155.60 | 160.40 | 39.80 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 6/5/2025 2:59:05 PM EST |
| 600.00 | 165.60 | 170.40 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/5/2025 2:59:05 PM EST | |||
| 610.00 | 175.60 | 180.40 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/5/2025 2:59:05 PM EST | |||
| 620.00 | 185.60 | 190.40 | 221.50 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 6/5/2025 2:59:05 PM EST |
| 630.00 | 195.60 | 200.40 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/5/2025 2:59:05 PM EST | |||
| 640.00 | 205.60 | 210.40 | 241.50 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 6/5/2025 2:59:05 PM EST |
| 650.00 | 215.60 | 220.40 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/5/2025 2:59:05 PM EST | |||
| 660.00 | 225.60 | 230.40 | 216.00 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 6/5/2025 2:59:05 PM EST |
| 670.00 | 235.60 | 240.40 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/5/2025 2:59:05 PM EST | |||
| 680.00 | 245.60 | 250.40 | 281.50 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 6/5/2025 2:59:05 PM EST |
| 700.00 | 265.60 | 270.40 | 361.50 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 6/5/2025 2:59:05 PM EST |
| 720.00 | 285.60 | 290.40 | 163.20 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 6/5/2025 2:59:05 PM EST |
| 740.00 | 305.60 | 310.40 | 301.00 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 6/5/2025 2:59:05 PM EST |
| 760.00 | 325.60 | 330.40 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/5/2025 2:59:05 PM EST | |||
| 780.00 | 345.60 | 350.40 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 6/5/2025 2:59:05 PM EST |