Options Chain for CASEYS GEN STORES INC COM (CASY) - $531.14 as of 10/27/2025 11:45:23 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 288.60 | 293.00 | 290.80 | % | 1.21 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/27/2025 9:58:57 AM EST | |||
| 250.00 | 278.60 | 283.00 | 280.80 | 204.06 | 0.00 | 0.00% | 1.12 | 0 | 3 | 1.48 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 10/27/2025 9:58:57 AM EST |
| 260.00 | 268.60 | 273.00 | 270.80 | % | 1.04 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/27/2025 9:58:57 AM EST | |||
| 270.00 | 258.70 | 263.00 | 260.85 | % | 0.97 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/27/2025 9:58:57 AM EST | |||
| 280.00 | 248.70 | 253.00 | 250.85 | % | 0.90 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/27/2025 9:58:57 AM EST | |||
| 290.00 | 238.70 | 243.00 | 240.85 | % | 0.83 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/27/2025 9:58:57 AM EST | |||
| 300.00 | 228.80 | 233.00 | 230.90 | 215.14 | 0.00 | 0.00% | 0.77 | 0 | 3 | 1.14 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 10/27/2025 9:58:57 AM EST |
| 310.00 | 218.80 | 223.30 | 221.05 | 205.35 | 0.00 | 0.00% | 0.71 | 0 | 2 | 1.08 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 10/27/2025 9:58:57 AM EST |
| 320.00 | 208.80 | 213.40 | 211.10 | 200.00 | 0.00 | 0.00% | 0.66 | 0 | 2 | 1.02 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 10/27/2025 9:58:57 AM EST |
| 330.00 | 198.90 | 203.10 | 201.00 | % | 0.61 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/27/2025 9:58:57 AM EST | |||
| 340.00 | 188.90 | 193.40 | 191.15 | 179.10 | 0.00 | 0.00% | 0.56 | 0 | 2 | 0.91 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/27/2025 9:58:57 AM EST |
| 350.00 | 179.00 | 183.50 | 181.25 | 99.00 | 0.00 | 0.00% | 0.52 | 0 | 10 | 0.85 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 10/27/2025 9:58:57 AM EST |
| 360.00 | 169.00 | 173.50 | 171.25 | % | 0.48 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/27/2025 9:58:57 AM EST | |||
| 370.00 | 159.10 | 163.50 | 161.30 | % | 0.44 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 10/27/2025 9:58:57 AM EST | |||
| 380.00 | 149.10 | 153.50 | 151.30 | % | 0.40 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 10/27/2025 9:58:57 AM EST | |||
| 390.00 | 139.20 | 143.00 | 141.10 | % | 0.36 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 10/27/2025 9:58:57 AM EST | |||
| 400.00 | 129.30 | 133.00 | 131.15 | 146.54 | 0.00 | 0.00% | 0.33 | 0 | 4 | 0.65 | 1.00 | 0.00 | -0.01 | 9/10/2025 | 10/27/2025 9:58:57 AM EST |
| 410.00 | 119.40 | 123.00 | 121.20 | 136.71 | 0.00 | 0.00% | 0.30 | 0 | 7 | 0.60 | 1.00 | 0.00 | -0.02 | 9/10/2025 | 10/27/2025 9:58:57 AM EST |
| 420.00 | 109.50 | 113.50 | 111.50 | 64.20 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.56 | 1.00 | 0.00 | -0.03 | 5/19/2025 | 10/27/2025 9:58:57 AM EST |
| 430.00 | 99.60 | 103.90 | 101.75 | 134.40 | 0.00 | 0.00% | 0.24 | 0 | 29 | 0.51 | 0.99 | 0.00 | -0.04 | 10/14/2025 | 10/27/2025 9:58:57 AM EST |
| 440.00 | 89.80 | 94.00 | 91.90 | 90.00 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.50 | 0.99 | 0.00 | -0.05 | 6/17/2025 | 10/27/2025 9:58:57 AM EST |
| 450.00 | 80.10 | 84.50 | 82.30 | 114.33 | 0.00 | 0.00% | 0.18 | 0 | 20 | 0.50 | 0.98 | 0.00 | -0.05 | 9/30/2025 | 10/27/2025 9:58:57 AM EST |
| 460.00 | 70.40 | 74.50 | 72.45 | 112.46 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.48 | 0.95 | 0.00 | -0.08 | 10/15/2025 | 10/27/2025 9:58:57 AM EST |
| 470.00 | 60.80 | 64.50 | 62.65 | 93.50 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.42 | 0.94 | 0.00 | -0.10 | 10/16/2025 | 10/27/2025 9:58:57 AM EST |
| 480.00 | 51.40 | 55.30 | 53.35 | 76.80 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.40 | 0.90 | 0.00 | -0.15 | 9/24/2025 | 10/27/2025 9:58:57 AM EST |
| 490.00 | 42.10 | 46.20 | 44.15 | 74.50 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.37 | 0.87 | 0.00 | -0.18 | 10/16/2025 | 10/27/2025 9:58:57 AM EST |
| 500.00 | 33.50 | 37.60 | 35.55 | 72.85 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.28 | 0.82 | 0.01 | -0.21 | 10/1/2025 | 10/27/2025 9:58:57 AM EST |
| 510.00 | 25.50 | 29.60 | 27.55 | 30.85 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.27 | 0.76 | 0.01 | -0.24 | 10/23/2025 | 10/27/2025 9:58:57 AM EST |
| 520.00 | 20.30 | 22.40 | 21.35 | 28.33 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.26 | 0.67 | 0.01 | -0.26 | 10/23/2025 | 10/27/2025 9:58:57 AM EST |
| 530.00 | 14.40 | 16.40 | 15.40 | 14.86 | -3.86 | -20.62% | 0.03 | 1 | 110 | 0.26 | 0.57 | 0.01 | -0.27 | 10/27/2025 | 10/27/2025 9:58:57 AM EST |
| 540.00 | 9.90 | 12.00 | 10.95 | 12.90 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.25 | 0.46 | 0.01 | -0.27 | 10/24/2025 | 10/27/2025 9:58:57 AM EST |
| 560.00 | 4.30 | 6.20 | 5.25 | 4.55 | -1.48 | -24.55% | 0.01 | 1 | 70 | 0.24 | 0.25 | 0.01 | -0.21 | 10/27/2025 | 10/27/2025 9:58:57 AM EST |
| 580.00 | 0.45 | 2.20 | 1.33 | 2.57 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.25 | 0.13 | 0.01 | -0.15 | 10/24/2025 | 10/27/2025 9:58:57 AM EST |
| 600.00 | 0.50 | 3.20 | 1.85 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.33 | 0.05 | 0.00 | -0.08 | 10/23/2025 | 10/27/2025 9:58:57 AM EST |
| 620.00 | 0.00 | 2.95 | 1.48 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.42 | 0.02 | 0.00 | -0.03 | 10/20/2025 | 10/27/2025 9:58:57 AM EST |
| 640.00 | 0.00 | 2.75 | 1.38 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.48 | 0.01 | 0.00 | -0.01 | 10/17/2025 | 10/27/2025 9:58:57 AM EST |
| 660.00 | 0.00 | 2.85 | 1.43 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/27/2025 9:58:57 AM EST |
| 680.00 | 0.00 | 3.20 | 1.60 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/27/2025 9:58:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/27/2025 9:58:57 AM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 10/27/2025 9:58:57 AM EST |
| 260.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/27/2025 9:58:57 AM EST | |||
| 270.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/27/2025 9:58:57 AM EST | |||
| 280.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/27/2025 9:58:57 AM EST | |||
| 290.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/27/2025 9:58:57 AM EST | |||
| 300.00 | 0.00 | 1.50 | 0.75 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 10/27/2025 9:58:57 AM EST |
| 310.00 | 0.00 | 1.50 | 0.75 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.13 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/27/2025 9:58:57 AM EST |
| 320.00 | 0.00 | 1.60 | 0.80 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 10/27/2025 9:58:57 AM EST |
| 330.00 | 0.00 | 2.60 | 1.30 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/27/2025 9:58:57 AM EST |
| 340.00 | 0.00 | 2.60 | 1.30 | 3.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 10/27/2025 9:58:57 AM EST |
| 350.00 | 0.00 | 2.60 | 1.30 | 6.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 10/27/2025 9:58:57 AM EST |
| 360.00 | 0.00 | 2.60 | 1.30 | 2.33 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.96 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 10/27/2025 9:58:57 AM EST |
| 370.00 | 0.00 | 2.60 | 1.30 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.90 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/27/2025 9:58:57 AM EST |
| 380.00 | 0.00 | 2.60 | 1.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/27/2025 9:58:57 AM EST |
| 390.00 | 0.00 | 2.65 | 1.33 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.80 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 10/27/2025 9:58:57 AM EST |
| 400.00 | 0.00 | 0.60 | 0.30 | 0.05 | -0.54 | -91.53% | 0.00 | 1 | 26 | 0.56 | 0.00 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 9:58:57 AM EST |
| 410.00 | 0.00 | 2.70 | 1.35 | 2.49 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.70 | 0.00 | 0.00 | -0.02 | 9/8/2025 | 10/27/2025 9:58:57 AM EST |
| 420.00 | 0.00 | 2.75 | 1.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.65 | 0.00 | 0.00 | -0.03 | 10/20/2025 | 10/27/2025 9:58:57 AM EST |
| 430.00 | 0.00 | 2.80 | 1.40 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.60 | -0.01 | 0.00 | -0.04 | 9/10/2025 | 10/27/2025 9:58:57 AM EST |
| 440.00 | 0.00 | 2.95 | 1.48 | 2.68 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.56 | -0.01 | 0.00 | -0.05 | 9/9/2025 | 10/27/2025 9:58:57 AM EST |
| 450.00 | 0.35 | 2.40 | 1.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.40 | -0.02 | 0.00 | -0.05 | 10/16/2025 | 10/27/2025 9:58:57 AM EST |
| 460.00 | 0.05 | 3.20 | 1.63 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.35 | -0.05 | 0.00 | -0.08 | 10/14/2025 | 10/27/2025 9:58:57 AM EST |
| 470.00 | 0.45 | 3.50 | 1.98 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.35 | -0.06 | 0.00 | -0.10 | 10/23/2025 | 10/27/2025 9:58:57 AM EST |
| 480.00 | 0.50 | 3.50 | 2.00 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.31 | -0.10 | 0.00 | -0.15 | 10/17/2025 | 10/27/2025 9:58:57 AM EST |
| 490.00 | 0.90 | 3.80 | 2.35 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.29 | -0.13 | 0.00 | -0.18 | 10/20/2025 | 10/27/2025 9:58:57 AM EST |
| 500.00 | 3.00 | 4.70 | 3.85 | 4.81 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.28 | -0.18 | 0.01 | -0.21 | 10/24/2025 | 10/27/2025 9:58:57 AM EST |
| 510.00 | 6.00 | 6.90 | 6.45 | 6.80 | +1.40 | +25.93% | 0.01 | 2 | 32 | 0.27 | -0.24 | 0.01 | -0.24 | 10/27/2025 | 10/27/2025 9:58:57 AM EST |
| 520.00 | 8.30 | 11.00 | 9.65 | 9.40 | -0.60 | -6.00% | 0.02 | 1 | 182 | 0.27 | -0.33 | 0.01 | -0.26 | 10/27/2025 | 10/27/2025 9:58:57 AM EST |
| 530.00 | 12.50 | 15.80 | 14.15 | 11.50 | 0.00 | 0.00% | 0.03 | 0 | 57 | 0.26 | -0.43 | 0.01 | -0.27 | 10/23/2025 | 10/27/2025 9:58:57 AM EST |
| 540.00 | 18.40 | 21.50 | 19.95 | 16.55 | 0.00 | 0.00% | 0.04 | 0 | 52 | 0.25 | -0.54 | 0.01 | -0.27 | 10/23/2025 | 10/27/2025 9:58:57 AM EST |
| 560.00 | 31.80 | 35.50 | 33.65 | 27.00 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.25 | -0.75 | 0.01 | -0.21 | 10/23/2025 | 10/27/2025 9:58:57 AM EST |
| 580.00 | 49.20 | 53.00 | 51.10 | 43.56 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.25 | -0.87 | 0.01 | -0.15 | 10/23/2025 | 10/27/2025 9:58:57 AM EST |
| 600.00 | 67.90 | 72.40 | 70.15 | 53.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.38 | -0.95 | 0.00 | -0.08 | 10/22/2025 | 10/27/2025 9:58:57 AM EST |
| 620.00 | 87.60 | 92.20 | 89.90 | % | 0.15 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.03 | 10/27/2025 9:58:57 AM EST | |||
| 640.00 | 107.60 | 112.10 | 109.85 | 155.70 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 6/10/2025 | 10/27/2025 9:58:57 AM EST |
| 660.00 | 127.50 | 132.00 | 129.75 | 111.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 10/27/2025 9:58:57 AM EST |
| 680.00 | 147.50 | 152.00 | 149.75 | % | 0.22 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/27/2025 9:58:57 AM EST |