[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CACI":3,"homepage-market-summary":31,"stock-options-CACI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CACI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"CACI INTERNATIONAL CLA","NYSE",null,"SERVICES-COMPUTER INTEGRATED SYSTEMS DESIGN","CACI International Inc is a provider of differentiated Technology and distinctive Expertise to customers in support of national security in the intelligence, defense, and federal civilian sectors, both domestically and internationally. The demand for its Technology and Expertise is largely driven by the evolving national security and geopolitical environment, increasingly complex network, systems, and information environments in which governments and businesses operate. The Company has two segments: Domestic Operations, which generates maximum revenue and provides Technology and Expertise mainly to the U.S. federal government, and International Operations, which provides Technology and Expertise mainly to international government and commercial customers.","27,000","Reston, VA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},615.04,626.49,632.98,614.87,627.06,-12.02,-1.92,264245.487655,24215,619.7849,683.5,434.70001,277990.32025236654,72.5,10618,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":128,"expiration_iv":128,"kpis":180,"expirations":183,"strikes":197,"updated_at":862,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",13,"261016",{"total_volume":181,"total_open_interest":182,"put_call_ratio":128,"implied_volatility":128},7,389,[184,185,189,193],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":186,"label":186,"type":177,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",48,"261120",{"date":190,"label":190,"type":177,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-12-18",76,"261218",{"date":194,"label":194,"type":177,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-03-19",167,"270319",[198,221,242,262,281,303,326,349,372,396,419,442,467,488,511,537,559,584,606,630,653,673,695,715,733,748,762,777,792,806,820,834,848],{"strike":199,"call":200,"put":211,"callItm":40,"putItm":14,"isAtm":14},500,{"contract_symbol":201,"symbol":201,"bid":202,"ask":203,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":206,"gamma":207,"theta":208,"vega":209,"rho":210,"in_the_money":40},"CACI  261016C00500000",112.4,120.3,0,0.5108,0.984111,0.000649,-0.088017,0.047729,0.185753,{"contract_symbol":212,"symbol":212,"bid":204,"ask":47,"last":213,"change":204,"changePercent":9,"volume":204,"openInterest":214,"open_interest":214,"iv":215,"implied_volatility":215,"delta":216,"gamma":217,"theta":218,"vega":219,"rho":220,"in_the_money":14},"CACI  261016P00500000",0.45,4,0.5442,-0.021592,0.000791,-0.121754,0.061968,-0.005249,{"strike":222,"call":223,"put":233,"callItm":40,"putItm":14,"isAtm":14},510,{"contract_symbol":224,"symbol":224,"bid":225,"ask":226,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":227,"implied_volatility":227,"delta":228,"gamma":229,"theta":230,"vega":231,"rho":232,"in_the_money":40},"CACI  261016C00510000",102.2,110.4,0.5126,0.973924,0.000985,-0.134396,0.072621,0.187043,{"contract_symbol":234,"symbol":234,"bid":204,"ask":235,"last":213,"change":204,"changePercent":9,"volume":204,"openInterest":236,"open_interest":236,"iv":215,"implied_volatility":215,"delta":237,"gamma":238,"theta":239,"vega":240,"rho":241,"in_the_money":14},"CACI  261016P00510000",4.9,5,-0.03325,0.001135,-0.174582,0.088855,-0.008102,{"strike":243,"call":244,"put":253,"callItm":40,"putItm":14,"isAtm":14},520,{"contract_symbol":245,"symbol":245,"bid":246,"ask":247,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":227,"implied_volatility":227,"delta":248,"gamma":249,"theta":250,"vega":251,"rho":252,"in_the_money":40},"CACI  261016C00520000",93,100.5,0.95971,0.00141,-0.192416,0.103973,0.18736,{"contract_symbol":254,"symbol":254,"bid":204,"ask":235,"last":255,"change":204,"changePercent":9,"volume":204,"openInterest":256,"open_interest":256,"iv":215,"implied_volatility":215,"delta":257,"gamma":258,"theta":259,"vega":260,"rho":261,"in_the_money":14},"CACI  261016P00520000",1.3,9,-0.049288,0.001562,-0.240297,0.122302,-0.012041,{"strike":263,"call":264,"put":273,"callItm":40,"putItm":14,"isAtm":14},530,{"contract_symbol":265,"symbol":265,"bid":266,"ask":267,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":227,"implied_volatility":227,"delta":268,"gamma":269,"theta":270,"vega":271,"rho":272,"in_the_money":40},"CACI  261016C00530000",83.1,90.9,0.940203,0.001932,-0.263729,0.142507,0.186365,{"contract_symbol":274,"symbol":274,"bid":204,"ask":235,"last":68,"change":204,"changePercent":9,"volume":204,"openInterest":275,"open_interest":275,"iv":215,"implied_volatility":215,"delta":276,"gamma":277,"theta":278,"vega":279,"rho":280,"in_the_money":14},"CACI  261016P00530000",20,-0.070506,0.002068,-0.318189,0.161946,-0.017274,{"strike":282,"call":283,"put":293,"callItm":40,"putItm":14,"isAtm":14},540,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":287,"implied_volatility":287,"delta":288,"gamma":289,"theta":290,"vega":291,"rho":292,"in_the_money":40},"CACI  261016C00540000",73.4,80.9,0.4729,0.93004,0.002366,-0.274844,0.16098,0.187717,{"contract_symbol":294,"symbol":294,"bid":204,"ask":235,"last":295,"change":204,"changePercent":9,"volume":204,"openInterest":296,"open_interest":296,"iv":297,"implied_volatility":297,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":14},"CACI  261016P00540000",1.07,17,0.5111,-0.084906,0.002536,-0.344156,0.186494,-0.020773,{"strike":304,"call":305,"put":315,"callItm":40,"putItm":14,"isAtm":14},550,{"contract_symbol":306,"symbol":306,"bid":307,"ask":308,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":309,"implied_volatility":309,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":314,"in_the_money":40},"CACI  261016C00550000",63.3,71.2,0.4372,0.915228,0.002961,-0.29406,0.186274,0.187939,{"contract_symbol":316,"symbol":316,"bid":317,"ask":318,"last":319,"change":204,"changePercent":9,"volume":204,"openInterest":214,"open_interest":214,"iv":320,"implied_volatility":320,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":14},"CACI  261016P00550000",0.05,7.3,6.16,0.4741,-0.101376,0.003117,-0.363906,0.212627,-0.024759,{"strike":327,"call":328,"put":338,"callItm":40,"putItm":14,"isAtm":14},560,{"contract_symbol":329,"symbol":329,"bid":330,"ask":331,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":332,"implied_volatility":332,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":40},"CACI  261016C00560000",54.8,61.8,0.4225,0.884835,0.003834,-0.355521,0.233071,0.184333,{"contract_symbol":339,"symbol":339,"bid":317,"ask":340,"last":341,"change":204,"changePercent":9,"volume":204,"openInterest":342,"open_interest":342,"iv":343,"implied_volatility":343,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":14},"CACI  261016P00560000",5.5,3.88,3,0.4333,-0.12066,0.003863,-0.376834,0.240886,-0.0294,{"strike":350,"call":351,"put":361,"callItm":40,"putItm":14,"isAtm":14},570,{"contract_symbol":352,"symbol":352,"bid":353,"ask":354,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":355,"implied_volatility":355,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":40},"CACI  261016C00570000",45.9,52.8,0.4061,0.846383,0.004863,-0.41654,0.284147,0.178729,{"contract_symbol":362,"symbol":362,"bid":363,"ask":235,"last":364,"change":204,"changePercent":9,"volume":204,"openInterest":365,"open_interest":365,"iv":366,"implied_volatility":366,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":14},"CACI  261016P00570000",1.25,4.5,8,0.3889,-0.14396,0.004862,-0.382029,0.272066,-0.034975,{"strike":373,"call":374,"put":385,"callItm":40,"putItm":14,"isAtm":14},580,{"contract_symbol":375,"symbol":375,"bid":376,"ask":377,"last":378,"change":204,"changePercent":9,"volume":204,"openInterest":47,"open_interest":47,"iv":379,"implied_volatility":379,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":40},"CACI  261016C00580000",37.5,44,44.5,0.3847,0.799917,0.006068,-0.466553,0.335892,0.171155,{"contract_symbol":386,"symbol":386,"bid":255,"ask":387,"last":388,"change":389,"changePercent":9,"volume":214,"openInterest":181,"open_interest":181,"iv":390,"implied_volatility":390,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":14},"CACI  261016P00580000",7.5,2.85,-0.78,0.3437,-0.175355,0.00626,-0.384198,0.309593,-0.04248,{"strike":397,"call":398,"put":408,"callItm":40,"putItm":14,"isAtm":14},590,{"contract_symbol":399,"symbol":399,"bid":400,"ask":401,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":402,"implied_volatility":402,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":40},"CACI  261016C00590000",30,36,0.3746,0.734884,0.007291,-0.531514,0.392969,0.158932,{"contract_symbol":409,"symbol":409,"bid":410,"ask":411,"last":412,"change":204,"changePercent":9,"volume":204,"openInterest":236,"open_interest":236,"iv":413,"implied_volatility":413,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":14},"CACI  261016P00590000",3.9,6.9,3.1,0.3156,-0.231914,0.00806,-0.416884,0.365909,-0.056167,{"strike":420,"call":421,"put":431,"callItm":40,"putItm":14,"isAtm":14},600,{"contract_symbol":422,"symbol":422,"bid":423,"ask":424,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":425,"implied_volatility":425,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":40},"CACI  261016C00600000",22.8,29,0.3643,0.657799,0.008406,-0.579501,0.440583,0.143638,{"contract_symbol":432,"symbol":432,"bid":433,"ask":434,"last":435,"change":204,"changePercent":9,"volume":204,"openInterest":236,"open_interest":236,"iv":436,"implied_volatility":436,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":14},"CACI  261016P00600000",5.8,11.5,5.75,0.3173,-0.323884,0.009444,-0.493792,0.431123,-0.078811,{"strike":443,"call":444,"put":455,"callItm":40,"putItm":14,"isAtm":14},610,{"contract_symbol":445,"symbol":445,"bid":446,"ask":447,"last":448,"change":204,"changePercent":9,"volume":204,"openInterest":47,"open_interest":47,"iv":449,"implied_volatility":449,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":40},"CACI  261016C00610000",16.7,23,16.6,0.3582,0.569543,0.009144,-0.609346,0.471258,0.12537,{"contract_symbol":456,"symbol":456,"bid":457,"ask":458,"last":459,"change":460,"changePercent":9,"volume":47,"openInterest":214,"open_interest":214,"iv":461,"implied_volatility":461,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":14},"CACI  261016P00610000",9.6,14.6,11.32,-14.71,0.3081,-0.423418,0.010596,-0.522427,0.469679,-0.103393,{"strike":468,"call":469,"put":479,"callItm":14,"putItm":40,"isAtm":14},620,{"contract_symbol":470,"symbol":470,"bid":471,"ask":472,"last":67,"change":204,"changePercent":9,"volume":204,"openInterest":47,"open_interest":47,"iv":473,"implied_volatility":473,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":14},"CACI  261016C00620000",12,17.4,0.3535,0.476239,0.009391,-0.609744,0.477674,0.105528,{"contract_symbol":480,"symbol":480,"bid":458,"ask":275,"last":481,"change":482,"changePercent":9,"volume":47,"openInterest":342,"open_interest":342,"iv":461,"implied_volatility":461,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":40},"CACI  261016P00620000",17.3,3.4,-0.531034,0.010761,-0.530776,0.477074,-0.130429,{"strike":489,"call":490,"put":501,"callItm":14,"putItm":40,"isAtm":14},630,{"contract_symbol":491,"symbol":491,"bid":387,"ask":492,"last":493,"change":204,"changePercent":9,"volume":204,"openInterest":494,"open_interest":494,"iv":495,"implied_volatility":495,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":14},"CACI  261016C00630000",12.9,19.96,11,0.3421,0.380558,0.009282,-0.564409,0.456912,0.084908,{"contract_symbol":502,"symbol":502,"bid":503,"ask":504,"last":447,"change":214,"changePercent":9,"volume":47,"openInterest":342,"open_interest":342,"iv":505,"implied_volatility":505,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":40},"CACI  261016P00630000",20.8,25.8,0.3064,-0.635626,0.01022,-0.498526,0.450596,-0.157129,{"strike":512,"call":513,"put":525,"callItm":14,"putItm":40,"isAtm":14},640,{"contract_symbol":514,"symbol":514,"bid":515,"ask":516,"last":517,"change":204,"changePercent":9,"volume":204,"openInterest":518,"open_interest":518,"iv":519,"implied_volatility":519,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":14},"CACI  261016C00640000",5.1,9.3,13.55,14,0.343,0.29501,0.008386,-0.512586,0.413868,0.066099,{"contract_symbol":526,"symbol":526,"bid":527,"ask":528,"last":529,"change":204,"changePercent":9,"volume":204,"openInterest":530,"open_interest":530,"iv":531,"implied_volatility":531,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":40},"CACI  261016P00640000",27.5,32.9,39.01,2,0.3004,-0.733723,0.009112,-0.427194,0.393841,-0.182622,{"strike":538,"call":539,"put":548,"callItm":14,"putItm":40,"isAtm":14},650,{"contract_symbol":540,"symbol":540,"bid":482,"ask":181,"last":541,"change":204,"changePercent":9,"volume":204,"openInterest":342,"open_interest":342,"iv":542,"implied_volatility":542,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":14},"CACI  261016C00650000",9.96,0.3489,0.224547,0.007159,-0.452593,0.359328,0.050456,{"contract_symbol":549,"symbol":549,"bid":550,"ask":551,"last":552,"change":204,"changePercent":9,"volume":204,"openInterest":181,"open_interest":181,"iv":553,"implied_volatility":553,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":40},"CACI  261016P00650000",34.2,42.1,31.4,0.2983,-0.81488,0.007464,-0.344927,0.320306,-0.204553,{"strike":560,"call":561,"put":573,"callItm":14,"putItm":40,"isAtm":14},660,{"contract_symbol":562,"symbol":562,"bid":563,"ask":564,"last":565,"change":204,"changePercent":9,"volume":204,"openInterest":566,"open_interest":566,"iv":567,"implied_volatility":567,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":14},"CACI  261016C00660000",2.4,4.6,7.03,192,0.3553,0.167892,0.00589,-0.386308,0.30111,0.037813,{"contract_symbol":574,"symbol":574,"bid":575,"ask":576,"last":577,"change":204,"changePercent":9,"volume":204,"openInterest":47,"open_interest":47,"iv":578,"implied_volatility":578,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":40},"CACI  261016P00660000",42.9,50.7,47.78,0.2928,-0.881274,0.005652,-0.25177,0.238156,-0.223297,{"strike":585,"call":586,"put":596,"callItm":14,"putItm":40,"isAtm":14},670,{"contract_symbol":587,"symbol":587,"bid":317,"ask":365,"last":588,"change":204,"changePercent":9,"volume":204,"openInterest":589,"open_interest":589,"iv":590,"implied_volatility":590,"delta":591,"gamma":592,"theta":593,"vega":594,"rho":595,"in_the_money":14},"CACI  261016C00670000",5.33,6,0.3753,0.132809,0.004769,-0.348938,0.257531,0.029917,{"contract_symbol":597,"symbol":597,"bid":598,"ask":599,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":600,"implied_volatility":600,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":40},"CACI  261016P00670000",52.1,59.2,0.2836,-0.932411,0.003842,-0.160498,0.156765,-0.238652,{"strike":607,"call":608,"put":619,"callItm":14,"putItm":40,"isAtm":14},680,{"contract_symbol":609,"symbol":609,"bid":610,"ask":235,"last":611,"change":204,"changePercent":9,"volume":204,"openInterest":612,"open_interest":612,"iv":613,"implied_volatility":613,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":14},"CACI  261016C00680000",0.5,3.82,16,0.3952,0.106391,0.003872,-0.314166,0.220204,0.023963,{"contract_symbol":620,"symbol":620,"bid":621,"ask":622,"last":623,"change":204,"changePercent":9,"volume":204,"openInterest":530,"open_interest":530,"iv":624,"implied_volatility":624,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":40},"CACI  261016P00680000",61.5,69,48.8,0.2861,-0.959656,0.002529,-0.1075,0.104085,-0.248615,{"strike":631,"call":632,"put":642,"callItm":14,"putItm":40,"isAtm":14},690,{"contract_symbol":633,"symbol":633,"bid":213,"ask":634,"last":635,"change":204,"changePercent":9,"volume":204,"openInterest":471,"open_interest":471,"iv":636,"implied_volatility":636,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":641,"in_the_money":14},"CACI  261016C00690000",2.8,2.81,0.4082,0.082669,0.003112,-0.269429,0.182792,0.01863,{"contract_symbol":643,"symbol":643,"bid":644,"ask":645,"last":646,"change":204,"changePercent":9,"volume":204,"openInterest":342,"open_interest":342,"iv":647,"implied_volatility":647,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":40},"CACI  261016P00690000",70.3,78.6,61,0.2858,-0.977824,0.001541,-0.065399,0.063381,-0.256547,{"strike":654,"call":655,"put":664,"callItm":14,"putItm":40,"isAtm":14},700,{"contract_symbol":656,"symbol":656,"bid":204,"ask":410,"last":657,"change":204,"changePercent":9,"volume":204,"openInterest":494,"open_interest":494,"iv":658,"implied_volatility":658,"delta":659,"gamma":660,"theta":661,"vega":662,"rho":663,"in_the_money":14},"CACI  261016C00700000",1.2,0.4205,0.064206,0.00249,-0.22869,0.150642,0.014478,{"contract_symbol":665,"symbol":665,"bid":286,"ask":666,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":667,"implied_volatility":667,"delta":668,"gamma":669,"theta":670,"vega":671,"rho":672,"in_the_money":40},"CACI  261016P00700000",88.4,0.2554,-0.994551,0.00051,-0.017262,0.018722,-0.26416,{"strike":674,"call":675,"put":685,"callItm":14,"putItm":40,"isAtm":14},710,{"contract_symbol":676,"symbol":676,"bid":204,"ask":677,"last":678,"change":204,"changePercent":9,"volume":204,"openInterest":47,"open_interest":47,"iv":679,"implied_volatility":679,"delta":680,"gamma":681,"theta":682,"vega":683,"rho":684,"in_the_money":14},"CACI  261016C00710000",4.3,10.4,0.4429,0.054391,0.002076,-0.211492,0.132264,0.012254,{"contract_symbol":686,"symbol":686,"bid":687,"ask":688,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":689,"implied_volatility":689,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":694,"in_the_money":40},"CACI  261016P00710000",90.7,98.2,0.1795,-0.999974,0.000005,-0.000087,0.000134,-0.269226,{"strike":696,"call":697,"put":705,"callItm":14,"putItm":40,"isAtm":14},720,{"contract_symbol":698,"symbol":698,"bid":204,"ask":235,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":699,"implied_volatility":699,"delta":700,"gamma":701,"theta":702,"vega":703,"rho":704,"in_the_money":14},"CACI  261016C00720000",0.4428,0.038701,0.001579,-0.160875,0.10063,0.008736,{"contract_symbol":706,"symbol":706,"bid":707,"ask":708,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":709,"implied_volatility":709,"delta":710,"gamma":711,"theta":712,"vega":713,"rho":714,"in_the_money":40},"CACI  261016P00720000",100.7,108.1,0.1797,-0.999996,0.000001,-0.000016,0.000025,-0.272995,{"strike":716,"call":717,"put":725,"callItm":14,"putItm":40,"isAtm":14},730,{"contract_symbol":718,"symbol":718,"bid":204,"ask":235,"last":719,"change":204,"changePercent":9,"volume":204,"openInterest":530,"open_interest":530,"iv":679,"implied_volatility":679,"delta":720,"gamma":721,"theta":722,"vega":723,"rho":724,"in_the_money":14},"CACI  261016C00730000",3.2,0.027064,0.001176,-0.119787,0.074913,0.006119,{"contract_symbol":726,"symbol":726,"bid":727,"ask":728,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":709,"implied_volatility":709,"delta":729,"gamma":204,"theta":730,"vega":731,"rho":732,"in_the_money":40},"CACI  261016P00730000",110.7,118.1,-0.999999,-0.000003,0.000004,-0.276788,{"strike":734,"call":735,"put":742,"callItm":14,"putItm":40,"isAtm":14},740,{"contract_symbol":736,"symbol":736,"bid":204,"ask":235,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":679,"implied_volatility":679,"delta":737,"gamma":738,"theta":739,"vega":740,"rho":741,"in_the_money":14},"CACI  261016C00740000",0.018599,0.000857,-0.087308,0.054601,0.004212,{"contract_symbol":743,"symbol":743,"bid":744,"ask":745,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":709,"implied_volatility":709,"delta":746,"gamma":204,"theta":204,"vega":711,"rho":747,"in_the_money":40},"CACI  261016P00740000",120,128.1,-1,-0.280579,{"strike":749,"call":750,"put":757,"callItm":14,"putItm":40,"isAtm":14},750,{"contract_symbol":751,"symbol":751,"bid":204,"ask":235,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":679,"implied_volatility":679,"delta":752,"gamma":753,"theta":754,"vega":755,"rho":756,"in_the_money":14},"CACI  261016C00750000",0.01257,0.000612,-0.062366,0.039003,0.00285,{"contract_symbol":758,"symbol":758,"bid":759,"ask":760,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":709,"implied_volatility":709,"delta":746,"gamma":204,"theta":204,"vega":204,"rho":761,"in_the_money":40},"CACI  261016P00750000",130,138.1,-0.284371,{"strike":763,"call":764,"put":772,"callItm":14,"putItm":40,"isAtm":14},760,{"contract_symbol":765,"symbol":765,"bid":204,"ask":235,"last":766,"change":204,"changePercent":9,"volume":204,"openInterest":342,"open_interest":342,"iv":679,"implied_volatility":679,"delta":767,"gamma":768,"theta":769,"vega":770,"rho":771,"in_the_money":14},"CACI  261016C00760000",2.46,0.00836,0.000429,-0.043698,0.027328,0.001898,{"contract_symbol":773,"symbol":773,"bid":774,"ask":775,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":709,"implied_volatility":709,"delta":746,"gamma":204,"theta":204,"vega":204,"rho":776,"in_the_money":40},"CACI  261016P00760000",140.7,148.1,-0.288163,{"strike":778,"call":779,"put":787,"callItm":14,"putItm":40,"isAtm":14},770,{"contract_symbol":780,"symbol":780,"bid":204,"ask":235,"last":781,"change":204,"changePercent":9,"volume":204,"openInterest":342,"open_interest":342,"iv":679,"implied_volatility":679,"delta":782,"gamma":783,"theta":784,"vega":785,"rho":786,"in_the_money":14},"CACI  261016C00770000",0.65,0.005473,0.000295,-0.030057,0.018797,0.001244,{"contract_symbol":788,"symbol":788,"bid":789,"ask":790,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":689,"implied_volatility":689,"delta":746,"gamma":204,"theta":204,"vega":204,"rho":791,"in_the_money":40},"CACI  261016P00770000",150.7,158.1,-0.291984,{"strike":793,"call":794,"put":801,"callItm":14,"putItm":40,"isAtm":14},780,{"contract_symbol":795,"symbol":795,"bid":204,"ask":235,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":699,"implied_volatility":699,"delta":796,"gamma":797,"theta":798,"vega":799,"rho":800,"in_the_money":14},"CACI  261016C00780000",0.003528,0.000199,-0.020301,0.012699,0.000803,{"contract_symbol":802,"symbol":802,"bid":803,"ask":804,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":689,"implied_volatility":689,"delta":746,"gamma":204,"theta":204,"vega":204,"rho":805,"in_the_money":40},"CACI  261016P00780000",160.7,168.1,-0.295776,{"strike":807,"call":808,"put":815,"callItm":14,"putItm":40,"isAtm":14},790,{"contract_symbol":809,"symbol":809,"bid":204,"ask":235,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":699,"implied_volatility":699,"delta":810,"gamma":811,"theta":812,"vega":813,"rho":814,"in_the_money":14},"CACI  261016C00790000",0.002242,0.000132,-0.013488,0.008437,0.000511,{"contract_symbol":816,"symbol":816,"bid":817,"ask":818,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":709,"implied_volatility":709,"delta":746,"gamma":204,"theta":204,"vega":204,"rho":819,"in_the_money":40},"CACI  261016P00790000",170.7,178.1,-0.299537,{"strike":821,"call":822,"put":829,"callItm":14,"putItm":40,"isAtm":14},800,{"contract_symbol":823,"symbol":823,"bid":204,"ask":235,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":679,"implied_volatility":679,"delta":824,"gamma":825,"theta":826,"vega":827,"rho":828,"in_the_money":14},"CACI  261016C00800000",0.001406,0.000087,-0.008822,0.005517,0.00032,{"contract_symbol":830,"symbol":830,"bid":831,"ask":832,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":709,"implied_volatility":709,"delta":746,"gamma":204,"theta":204,"vega":204,"rho":833,"in_the_money":40},"CACI  261016P00800000",180.7,188.1,-0.303329,{"strike":835,"call":836,"put":843,"callItm":14,"putItm":40,"isAtm":14},810,{"contract_symbol":837,"symbol":837,"bid":204,"ask":235,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":679,"implied_volatility":679,"delta":838,"gamma":839,"theta":840,"vega":841,"rho":842,"in_the_money":14},"CACI  261016C00810000",0.000869,0.000056,-0.005677,0.00355,0.000198,{"contract_symbol":844,"symbol":844,"bid":845,"ask":846,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":709,"implied_volatility":709,"delta":746,"gamma":204,"theta":204,"vega":204,"rho":847,"in_the_money":40},"CACI  261016P00810000",190.7,198.1,-0.307121,{"strike":849,"call":850,"put":857,"callItm":14,"putItm":40,"isAtm":14},820,{"contract_symbol":851,"symbol":851,"bid":204,"ask":235,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":679,"implied_volatility":679,"delta":852,"gamma":853,"theta":854,"vega":855,"rho":856,"in_the_money":14},"CACI  261016C00820000",0.00053,0.000035,-0.003599,0.002251,0.000121,{"contract_symbol":858,"symbol":858,"bid":859,"ask":860,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":689,"implied_volatility":689,"delta":746,"gamma":204,"theta":204,"vega":204,"rho":861,"in_the_money":40},"CACI  261016P00820000",200.7,208.1,-0.310944,"2026-10-03T19:06:24.747743+00:00"]