Options Chain for CASEYS GEN STORES INC COM (CASY) - $526.16 as of 7/7/2025 8:14:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 234.60 | 239.00 | 236.80 | % | 0.82 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 7/7/2025 3:59:47 PM EST | |||
| 300.00 | 224.60 | 229.00 | 226.80 | % | 0.76 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 7/7/2025 3:59:47 PM EST | |||
| 310.00 | 214.60 | 219.00 | 216.80 | % | 0.70 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/7/2025 3:59:47 PM EST | |||
| 320.00 | 204.60 | 209.00 | 206.80 | % | 0.65 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/7/2025 3:59:47 PM EST | |||
| 330.00 | 194.60 | 199.00 | 196.80 | % | 0.60 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/7/2025 3:59:47 PM EST | |||
| 340.00 | 184.60 | 189.00 | 186.80 | % | 0.55 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/7/2025 3:59:47 PM EST | |||
| 350.00 | 174.70 | 179.00 | 176.85 | % | 0.51 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/7/2025 3:59:47 PM EST | |||
| 360.00 | 164.70 | 169.00 | 166.85 | % | 0.46 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/7/2025 3:59:47 PM EST | |||
| 370.00 | 154.70 | 159.00 | 156.85 | 123.00 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/7/2025 3:59:47 PM EST |
| 380.00 | 144.70 | 149.00 | 146.85 | 64.69 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/7/2025 3:59:47 PM EST |
| 390.00 | 134.70 | 139.00 | 136.85 | 103.50 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/7/2025 3:59:47 PM EST |
| 400.00 | 124.50 | 129.00 | 126.75 | 53.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/7/2025 3:59:47 PM EST |
| 410.00 | 114.80 | 119.00 | 116.90 | 99.47 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.01 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/7/2025 3:59:47 PM EST |
| 420.00 | 104.80 | 109.00 | 106.90 | 84.45 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.91 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/7/2025 3:59:47 PM EST |
| 430.00 | 94.90 | 98.70 | 96.80 | 78.50 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.81 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/7/2025 3:59:47 PM EST |
| 440.00 | 84.90 | 89.00 | 86.95 | 80.25 | +7.25 | +9.94% | 0.20 | 1 | 12 | 0.78 | 1.00 | 0.00 | -0.01 | 7/7/2025 | 7/7/2025 3:59:47 PM EST |
| 450.00 | 75.20 | 78.50 | 76.85 | 70.35 | +10.35 | +17.25% | 0.17 | 1 | 5 | 0.67 | 1.00 | 0.00 | -0.04 | 7/7/2025 | 7/7/2025 3:59:47 PM EST |
| 460.00 | 65.40 | 68.50 | 66.95 | 60.50 | +5.35 | +9.71% | 0.15 | 1 | 17 | 0.59 | 0.99 | 0.00 | -0.10 | 7/7/2025 | 7/7/2025 3:59:47 PM EST |
| 470.00 | 55.40 | 58.30 | 56.85 | 50.65 | +5.20 | +11.45% | 0.12 | 1 | 20 | 0.51 | 0.97 | 0.00 | -0.18 | 7/7/2025 | 7/7/2025 3:59:47 PM EST |
| 480.00 | 45.50 | 49.00 | 47.25 | 30.38 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.48 | 0.96 | 0.00 | -0.18 | 7/2/2025 | 7/7/2025 3:59:47 PM EST |
| 490.00 | 36.20 | 39.50 | 37.85 | 35.10 | +10.00 | +39.85% | 0.08 | 5 | 45 | 0.38 | 0.92 | 0.01 | -0.26 | 7/7/2025 | 7/7/2025 3:59:47 PM EST |
| 500.00 | 27.00 | 30.40 | 28.70 | 25.95 | +8.90 | +52.20% | 0.06 | 5 | 116 | 0.25 | 0.86 | 0.01 | -0.33 | 7/7/2025 | 7/7/2025 3:59:47 PM EST |
| 510.00 | 19.30 | 21.60 | 20.45 | 13.87 | +0.77 | +5.88% | 0.04 | 7 | 360 | 0.24 | 0.78 | 0.01 | -0.37 | 7/7/2025 | 7/7/2025 3:59:47 PM EST |
| 520.00 | 11.10 | 14.50 | 12.80 | 6.60 | -0.70 | -9.59% | 0.02 | 11 | 169 | 0.24 | 0.64 | 0.02 | -0.42 | 7/7/2025 | 7/7/2025 3:59:47 PM EST |
| 530.00 | 5.00 | 7.50 | 6.25 | 5.50 | +1.10 | +25.00% | 0.01 | 11 | 143 | 0.21 | 0.45 | 0.02 | -0.41 | 7/7/2025 | 7/7/2025 3:59:47 PM EST |
| 540.00 | 1.70 | 5.70 | 3.70 | 1.73 | -0.67 | -27.92% | 0.01 | 3 | 50 | 0.22 | 0.27 | 0.02 | -0.32 | 7/7/2025 | 7/7/2025 3:59:47 PM EST |
| 550.00 | 0.80 | 2.80 | 1.80 | 1.50 | +0.50 | +50.00% | 0.00 | 18 | 47 | 0.23 | 0.14 | 0.01 | -0.21 | 7/7/2025 | 7/7/2025 3:59:47 PM EST |
| 560.00 | 0.40 | 2.15 | 1.28 | 0.80 | +0.35 | +77.78% | 0.00 | 14 | 43 | 0.23 | 0.07 | 0.01 | -0.12 | 7/7/2025 | 7/7/2025 3:59:47 PM EST |
| 570.00 | 0.00 | 1.50 | 0.75 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.35 | 0.03 | 0.00 | -0.05 | 6/27/2025 | 7/7/2025 3:59:47 PM EST |
| 580.00 | 0.00 | 1.40 | 0.70 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.40 | 0.01 | 0.00 | -0.02 | 6/17/2025 | 7/7/2025 3:59:47 PM EST |
| 600.00 | 0.00 | 1.30 | 0.65 | 0.59 | -0.34 | -36.56% | 0.00 | 1 | 4 | 0.50 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/7/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:47 PM EST | |||
| 300.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:47 PM EST | |||
| 310.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:47 PM EST | |||
| 320.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:47 PM EST | |||
| 330.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:47 PM EST | |||
| 340.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:47 PM EST | |||
| 350.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/7/2025 3:59:47 PM EST |
| 360.00 | 0.00 | 1.40 | 0.70 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/7/2025 3:59:47 PM EST |
| 370.00 | 0.00 | 1.30 | 0.65 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/7/2025 3:59:47 PM EST |
| 380.00 | 0.00 | 1.35 | 0.68 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.07 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/7/2025 3:59:47 PM EST |
| 390.00 | 0.00 | 1.40 | 0.70 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.01 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/7/2025 3:59:47 PM EST |
| 400.00 | 0.00 | 1.40 | 0.70 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.94 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/7/2025 3:59:47 PM EST |
| 410.00 | 0.00 | 1.40 | 0.70 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.87 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/7/2025 3:59:47 PM EST |
| 420.00 | 0.00 | 1.45 | 0.73 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.80 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/7/2025 3:59:47 PM EST |
| 430.00 | 0.00 | 1.45 | 0.73 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.73 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/7/2025 3:59:47 PM EST |
| 440.00 | 0.00 | 1.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.62 | 0.00 | 0.00 | -0.01 | 6/20/2025 | 7/7/2025 3:59:47 PM EST |
| 450.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.55 | 0.00 | 0.00 | -0.04 | 6/24/2025 | 7/7/2025 3:59:47 PM EST |
| 460.00 | 0.00 | 1.00 | 0.50 | 0.73 | +0.48 | +192.00% | 0.00 | 3 | 12 | 0.49 | -0.01 | 0.00 | -0.10 | 7/7/2025 | 7/7/2025 3:59:47 PM EST |
| 470.00 | 0.15 | 1.00 | 0.58 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.37 | -0.03 | 0.00 | -0.18 | 7/2/2025 | 7/7/2025 3:59:47 PM EST |
| 480.00 | 0.00 | 1.25 | 0.63 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.38 | -0.04 | 0.00 | -0.18 | 7/2/2025 | 7/7/2025 3:59:47 PM EST |
| 490.00 | 0.35 | 2.10 | 1.23 | 1.28 | -0.02 | -1.54% | 0.00 | 1 | 119 | 0.31 | -0.08 | 0.01 | -0.26 | 7/7/2025 | 7/7/2025 3:59:47 PM EST |
| 500.00 | 0.60 | 2.45 | 1.53 | 1.20 | -1.70 | -58.63% | 0.00 | 1 | 142 | 0.25 | -0.14 | 0.01 | -0.33 | 7/7/2025 | 7/7/2025 3:59:47 PM EST |
| 510.00 | 2.25 | 4.60 | 3.43 | 3.80 | -3.38 | -47.08% | 0.01 | 2 | 50 | 0.26 | -0.22 | 0.01 | -0.37 | 7/7/2025 | 7/7/2025 3:59:47 PM EST |
| 520.00 | 4.00 | 7.60 | 5.80 | 7.00 | -13.35 | -65.61% | 0.01 | 5 | 6 | 0.24 | -0.36 | 0.02 | -0.42 | 7/7/2025 | 7/7/2025 3:59:47 PM EST |
| 530.00 | 8.40 | 12.10 | 10.25 | 33.00 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.23 | -0.55 | 0.02 | -0.41 | 6/20/2025 | 7/7/2025 3:59:47 PM EST |
| 540.00 | 14.50 | 18.80 | 16.65 | 32.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.23 | -0.73 | 0.02 | -0.32 | 6/17/2025 | 7/7/2025 3:59:47 PM EST |
| 550.00 | 23.10 | 27.20 | 25.15 | % | 0.05 | 0 | 0 | 0.32 | -0.86 | 0.01 | -0.21 | 7/7/2025 3:59:47 PM EST | |||
| 560.00 | 33.20 | 36.30 | 34.75 | 114.00 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.35 | -0.93 | 0.01 | -0.12 | 6/6/2025 | 7/7/2025 3:59:47 PM EST |
| 570.00 | 42.70 | 45.90 | 44.30 | 124.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.05 | 6/6/2025 | 7/7/2025 3:59:47 PM EST |
| 580.00 | 52.20 | 55.90 | 54.05 | 72.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.02 | 6/24/2025 | 7/7/2025 3:59:47 PM EST |
| 600.00 | 72.20 | 75.90 | 74.05 | 92.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 7/7/2025 3:59:47 PM EST |