# Quote for CAI (CACI INTERNATIONAL INC) > CAI stock quote with implied and historical volatility, option volume and open interest, and the best option strategy candidates for CAI. Quote as of Nov 10, 2026 (end of day). | Field | Value | |---|---| | Last | 24.43 | | Change | -1.14 | | Open | 25.80 | | Previous | 25.57 | | High | 25.80 | | Low | 23.90 | | Bid | - | | Ask | - | | Volume | 5,071,940 | | Trades | - | | Dividend | - | | Yield | - | | Ex-Div | - | | Split Date | - | | Impl Vol | 78.7% | | Hist Vol | 69.4% | | Opt Volume | 171 | | Open Int | 16,844 | ## Option strategies The best candidates for CAI from each strategy screener. **Data is delayed** from Oct 20, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data. ### Covered Calls | Contract | Premium | Time Value | % of Stock | Months | IVol | |---|---|---|---|---|---| | [Nov 20 '26 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20261120C00030000) | 3.79 | 2.68 | 8.61% | 0 | 0.90 | | [Dec 18 '26 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20261218C00030000) | 4.89 | 3.78 | 12.15% | 1 | 0.88 | | [Dec 18 '26 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20261218C00035000) | 2.95 | 2.95 | 9.48% | 1 | 0.88 | | [Nov 20 '26 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20261120C00035000) | 1.74 | 1.74 | 5.59% | 0 | 0.87 | All candidates: [Covered Calls screener](https://www.optionistics.com/screener/covered-calls/CAI.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/CAI.md?op=covered) ### Straddles | Call | Put | Price | ITM | |---|---|---|---| | [Nov 20 '26 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20261120C00035000) | [Nov 20 '26 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20261120P00035000) | 8.69 | 3.89 | | [Dec 18 '26 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20261218C00035000) | [Dec 18 '26 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20261218P00035000) | 9.95 | 3.89 | | [Nov 20 '26 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20261120C00030000) | [Nov 20 '26 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20261120P00030000) | 6.28 | 1.11 | | [Jan 15 '27 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20270115C00030000) | [Jan 15 '27 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20270115P00030000) | 9.90 | 1.11 | All candidates: [Straddles screener](https://www.optionistics.com/screener/straddles/CAI.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/CAI.md?op=straddle) ### Bull Put Spreads | Short | Long | Credit | Width | |---|---|---|---| | [Nov 20 '26 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20261120P00035000) | [Nov 20 '26 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20261120P00030000) | 4.46 | 5.00 | | [Dec 18 '26 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20261218P00035000) | [Dec 18 '26 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20261218P00030000) | 4.35 | 5.00 | | [Dec 17 '27 40.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20271217P00040000) | [Dec 17 '27 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20271217P00030000) | 6.50 | 10.00 | | [Jan 15 '27 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20270115P00035000) | [Jan 15 '27 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20270115P00030000) | 2.82 | 5.00 | All candidates: [Bull Put Spreads screener](https://www.optionistics.com/screener/bull-put-spreads/CAI.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/CAI.md?op=bullput) ### Bear Call Spreads | Short | Long | Credit | Width | |---|---|---|---| | [Mar 19 '27 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20270319C00030000) | [Mar 19 '27 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20270319C00035000) | 2.70 | 5.00 | | [Mar 19 '27 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20270319C00025000) | [Mar 19 '27 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20270319C00035000) | 4.99 | 10.00 | | [Jan 15 '27 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20270115C00030000) | [Jan 15 '27 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20270115C00035000) | 2.32 | 5.00 | | [Jan 15 '27 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20270115C00025000) | [Jan 15 '27 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20270115C00035000) | 4.90 | 10.00 | All candidates: [Bear Call Spreads screener](https://www.optionistics.com/screener/bear-call-spreads/CAI.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/CAI.md?op=bearcall) ### Bull Call Spreads | Short | Long | Debit | Width | |---|---|---|---| | [Nov 20 '26 40.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20261120C00040000) | [Nov 20 '26 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20261120C00030000) | -2.79 | 10.00 | | [Apr 16 '27 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20270416C00035000) | [Apr 16 '27 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20270416C00030000) | -1.65 | 5.00 | | [Dec 17 '27 40.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20271217C00040000) | [Dec 17 '27 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20271217C00030000) | -3.09 | 10.00 | | [Dec 18 '26 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20261218C00035000) | [Dec 18 '26 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20261218C00030000) | -1.94 | 5.00 | All candidates: [Bull Call Spreads screener](https://www.optionistics.com/screener/bull-call-spreads/CAI.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/CAI.md?op=bullcall) ### Bear Put Spreads | Short | Long | Debit | Width | |---|---|---|---| | [Nov 20 '26 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20261120P00022500) | [Nov 20 '26 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20261120P00030000) | -1.34 | 7.50 | | [Dec 18 '26 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20261218P00022500) | [Dec 18 '26 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20261218P00030000) | -1.60 | 7.50 | | [Mar 19 '27 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20270319P00025000) | [Mar 19 '27 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20270319P00030000) | -0.90 | 5.00 | | [Nov 20 '26 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20261120P00025000) | [Nov 20 '26 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20261120P00030000) | -1.26 | 5.00 | All candidates: [Bear Put Spreads screener](https://www.optionistics.com/screener/bear-put-spreads/CAI.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/CAI.md?op=bearput) ### Calendar Call Spreads | Short | Long | Debit | Months | |---|---|---|---| | [Dec 18 '26 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20261218C00035000) | [Mar 19 '27 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20270319C00035000) | -1.05 | 3 | | [Nov 20 '26 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20261120C00035000) | [Mar 19 '27 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20270319C00035000) | -2.26 | 4 | | [Nov 20 '26 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20261120C00030000) | [Dec 17 '27 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20271217C00030000) | -6.46 | 13 | | [Dec 18 '26 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20261218C00035000) | [Dec 17 '27 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20271217C00035000) | -5.44 | 12 | All candidates: [Calendar Call Spreads screener](https://www.optionistics.com/screener/calendar-call-spreads/CAI.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/CAI.md?op=calendar) ### Calendar Put Spreads | Short | Long | Debit | Months | |---|---|---|---| | [Nov 20 '26 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20261120P00035000) | [Jan 15 '27 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20270115P00035000) | -0.15 | 2 | | [Nov 20 '26 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20261120P00035000) | [Dec 18 '26 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20261218P00035000) | -0.05 | 1 | | [Nov 20 '26 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20261120P00030000) | [Dec 18 '26 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20261218P00030000) | -0.16 | 1 | | [Nov 20 '26 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20261120P00030000) | [Dec 17 '27 30.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CAI%20%20%20271217P00030000) | -5.01 | 13 | All candidates: [Calendar Put Spreads screener](https://www.optionistics.com/screener/calendar-put-spreads/CAI.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/CAI.md?op=calendarp) ## More for CAI - [Quote](https://www.optionistics.com/quotes/stock-quotes/CAI.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/CAI.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/CAI.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=CAI) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/CAI.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/CAI.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/CAI.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/CAI.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt