Options Chain for CASEYS GEN STORES INC COM (CASY) - $499.60 as of 9/4/2025 12:57:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 380.00 | 116.80 | 120.00 | 118.40 | % | 0.31 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.03 | 9/4/2025 11:58:54 AM EST | |||
| 390.00 | 106.80 | 110.20 | 108.50 | % | 0.28 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.07 | 9/4/2025 11:58:54 AM EST | |||
| 400.00 | 97.30 | 99.80 | 98.55 | % | 0.25 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.16 | 9/4/2025 11:58:54 AM EST | |||
| 410.00 | 87.20 | 90.30 | 88.75 | 87.12 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.72 | 0.98 | 0.00 | -0.19 | 9/2/2025 | 9/4/2025 11:58:54 AM EST |
| 420.00 | 77.60 | 80.80 | 79.20 | 77.37 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.67 | 0.97 | 0.00 | -0.24 | 9/2/2025 | 9/4/2025 11:58:54 AM EST |
| 430.00 | 68.30 | 71.60 | 69.95 | % | 0.16 | 0 | 0 | 0.63 | 0.95 | 0.00 | -0.30 | 9/4/2025 11:58:54 AM EST | |||
| 440.00 | 59.20 | 62.40 | 60.80 | % | 0.14 | 0 | 0 | 0.45 | 0.92 | 0.00 | -0.37 | 9/4/2025 11:58:54 AM EST | |||
| 450.00 | 50.00 | 53.30 | 51.65 | % | 0.11 | 0 | 0 | 0.47 | 0.87 | 0.00 | -0.45 | 9/4/2025 11:58:54 AM EST | |||
| 460.00 | 42.30 | 45.40 | 43.85 | 71.00 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.46 | 0.82 | 0.01 | -0.53 | 7/22/2025 | 9/4/2025 11:58:54 AM EST |
| 470.00 | 35.10 | 37.90 | 36.50 | 36.00 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.47 | 0.76 | 0.01 | -0.60 | 8/29/2025 | 9/4/2025 11:58:54 AM EST |
| 480.00 | 27.80 | 30.90 | 29.35 | 28.60 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.46 | 0.69 | 0.01 | -0.65 | 9/2/2025 | 9/4/2025 11:58:54 AM EST |
| 490.00 | 21.80 | 23.90 | 22.85 | 23.46 | -0.94 | -3.86% | 0.05 | 1 | 15 | 0.45 | 0.61 | 0.01 | -0.68 | 9/4/2025 | 9/4/2025 11:58:54 AM EST |
| 500.00 | 17.10 | 18.40 | 17.75 | 17.86 | -0.64 | -3.46% | 0.04 | 1 | 19 | 0.45 | 0.52 | 0.01 | -0.68 | 9/4/2025 | 9/4/2025 11:58:54 AM EST |
| 510.00 | 12.40 | 14.20 | 13.30 | 13.54 | +0.04 | +0.30% | 0.03 | 1 | 16 | 0.43 | 0.43 | 0.01 | -0.65 | 9/4/2025 | 9/4/2025 11:58:54 AM EST |
| 520.00 | 8.80 | 10.20 | 9.50 | 10.50 | +0.50 | +5.00% | 0.02 | 10 | 36 | 0.44 | 0.35 | 0.01 | -0.60 | 9/4/2025 | 9/4/2025 11:58:54 AM EST |
| 530.00 | 6.10 | 7.20 | 6.65 | 7.05 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.43 | 0.27 | 0.01 | -0.52 | 9/3/2025 | 9/4/2025 11:58:54 AM EST |
| 540.00 | 4.00 | 5.10 | 4.55 | 6.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.43 | 0.21 | 0.01 | -0.44 | 8/26/2025 | 9/4/2025 11:58:54 AM EST |
| 550.00 | 2.30 | 3.60 | 2.95 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.42 | 0.15 | 0.01 | -0.35 | 9/2/2025 | 9/4/2025 11:58:54 AM EST |
| 560.00 | 1.20 | 3.10 | 2.15 | 1.87 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.43 | 0.10 | 0.00 | -0.27 | 9/3/2025 | 9/4/2025 11:58:54 AM EST |
| 570.00 | 0.00 | 2.50 | 1.25 | 0.95 | -0.42 | -30.66% | 0.00 | 20 | 12 | 0.50 | 0.07 | 0.00 | -0.20 | 9/4/2025 | 9/4/2025 11:58:54 AM EST |
| 580.00 | 0.00 | 1.50 | 0.75 | 0.75 | -1.35 | -64.29% | 0.00 | 3 | 32 | 0.48 | 0.05 | 0.00 | -0.14 | 9/4/2025 | 9/4/2025 11:58:54 AM EST |
| 590.00 | 0.00 | 1.95 | 0.98 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.56 | 0.03 | 0.00 | -0.10 | 8/27/2025 | 9/4/2025 11:58:54 AM EST |
| 600.00 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.52 | 0.02 | 0.00 | -0.06 | 8/27/2025 | 9/4/2025 11:58:54 AM EST |
| 610.00 | 0.00 | 1.45 | 0.73 | 2.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.01 | 0.00 | -0.04 | 7/29/2025 | 9/4/2025 11:58:54 AM EST |
| 620.00 | 0.00 | 1.60 | 0.80 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.01 | 0.00 | -0.03 | 8/8/2025 | 9/4/2025 11:58:54 AM EST |
| 630.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.02 | 9/4/2025 11:58:54 AM EST | |||
| 640.00 | 0.00 | 1.40 | 0.70 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | -0.01 | 7/31/2025 | 9/4/2025 11:58:54 AM EST |
| 650.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 9/4/2025 11:58:54 AM EST | |||
| 660.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.50 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 11:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 380.00 | 0.00 | 2.40 | 1.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | -0.03 | 7/28/2025 | 9/4/2025 11:58:54 AM EST |
| 390.00 | 0.00 | 2.50 | 1.25 | 0.47 | -0.03 | -6.00% | 0.00 | 1 | 6 | 0.84 | 0.00 | 0.00 | -0.07 | 9/4/2025 | 9/4/2025 11:58:54 AM EST |
| 400.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.63 | -0.01 | 0.00 | -0.16 | 9/3/2025 | 9/4/2025 11:58:54 AM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.68 | -0.02 | 0.00 | -0.19 | 7/28/2025 | 9/4/2025 11:58:54 AM EST |
| 420.00 | 0.20 | 1.70 | 0.95 | 0.95 | -0.25 | -20.84% | 0.00 | 3 | 9 | 0.49 | -0.03 | 0.00 | -0.24 | 9/4/2025 | 9/4/2025 11:58:54 AM EST |
| 430.00 | 0.40 | 1.95 | 1.18 | 1.77 | +0.02 | +1.15% | 0.00 | 10 | 19 | 0.47 | -0.05 | 0.00 | -0.30 | 9/4/2025 | 9/4/2025 11:58:54 AM EST |
| 440.00 | 1.85 | 2.85 | 2.35 | 2.18 | -0.27 | -11.02% | 0.01 | 10 | 40 | 0.49 | -0.08 | 0.00 | -0.37 | 9/4/2025 | 9/4/2025 11:58:54 AM EST |
| 450.00 | 3.20 | 4.00 | 3.60 | 3.20 | -0.23 | -6.71% | 0.01 | 1 | 44 | 0.49 | -0.13 | 0.00 | -0.45 | 9/4/2025 | 9/4/2025 11:58:54 AM EST |
| 460.00 | 4.90 | 5.90 | 5.40 | 4.96 | -1.14 | -18.69% | 0.01 | 12 | 40 | 0.49 | -0.18 | 0.01 | -0.53 | 9/4/2025 | 9/4/2025 11:58:54 AM EST |
| 470.00 | 6.60 | 8.20 | 7.40 | 8.30 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.47 | -0.24 | 0.01 | -0.60 | 9/3/2025 | 9/4/2025 11:58:54 AM EST |
| 480.00 | 9.10 | 12.60 | 10.85 | 10.50 | -0.25 | -2.33% | 0.02 | 11 | 66 | 0.47 | -0.31 | 0.01 | -0.65 | 9/4/2025 | 9/4/2025 11:58:54 AM EST |
| 490.00 | 13.60 | 15.10 | 14.35 | 14.34 | -1.26 | -8.08% | 0.03 | 1 | 20 | 0.47 | -0.39 | 0.01 | -0.68 | 9/4/2025 | 9/4/2025 11:58:54 AM EST |
| 500.00 | 18.70 | 19.70 | 19.20 | 20.56 | 0.00 | 0.00% | 0.04 | 0 | 39 | 0.46 | -0.48 | 0.01 | -0.68 | 9/2/2025 | 9/4/2025 11:58:54 AM EST |
| 510.00 | 23.20 | 26.30 | 24.75 | 22.87 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.46 | -0.57 | 0.01 | -0.65 | 8/22/2025 | 9/4/2025 11:58:54 AM EST |
| 520.00 | 29.70 | 33.00 | 31.35 | 29.50 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.45 | -0.65 | 0.01 | -0.60 | 8/22/2025 | 9/4/2025 11:58:54 AM EST |
| 530.00 | 36.90 | 39.50 | 38.20 | 23.75 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.45 | -0.73 | 0.01 | -0.52 | 8/4/2025 | 9/4/2025 11:58:54 AM EST |
| 540.00 | 45.10 | 48.10 | 46.60 | % | 0.09 | 0 | 0 | 0.43 | -0.79 | 0.01 | -0.44 | 9/4/2025 11:58:54 AM EST | |||
| 550.00 | 52.60 | 56.60 | 54.60 | % | 0.10 | 0 | 0 | 0.48 | -0.85 | 0.01 | -0.35 | 9/4/2025 11:58:54 AM EST | |||
| 560.00 | 62.20 | 65.70 | 63.95 | % | 0.11 | 0 | 0 | 0.53 | -0.90 | 0.00 | -0.27 | 9/4/2025 11:58:54 AM EST | |||
| 570.00 | 71.70 | 75.00 | 73.35 | % | 0.13 | 0 | 0 | 0.48 | -0.93 | 0.00 | -0.20 | 9/4/2025 11:58:54 AM EST | |||
| 580.00 | 81.60 | 84.30 | 82.95 | % | 0.14 | 0 | 0 | 0.54 | -0.95 | 0.00 | -0.14 | 9/4/2025 11:58:54 AM EST | |||
| 590.00 | 90.50 | 94.50 | 92.50 | % | 0.16 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.10 | 9/4/2025 11:58:54 AM EST | |||
| 600.00 | 100.20 | 104.50 | 102.35 | % | 0.17 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.06 | 9/4/2025 11:58:54 AM EST | |||
| 610.00 | 110.40 | 114.50 | 112.45 | % | 0.18 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.04 | 9/4/2025 11:58:54 AM EST | |||
| 620.00 | 120.20 | 124.50 | 122.35 | % | 0.20 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.03 | 9/4/2025 11:58:54 AM EST | |||
| 630.00 | 130.40 | 134.50 | 132.45 | % | 0.21 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.02 | 9/4/2025 11:58:54 AM EST | |||
| 640.00 | 140.20 | 144.50 | 142.35 | % | 0.22 | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 9/4/2025 11:58:54 AM EST | |||
| 650.00 | 150.40 | 154.50 | 152.45 | % | 0.23 | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.01 | 9/4/2025 11:58:54 AM EST | |||
| 660.00 | 160.40 | 164.50 | 162.45 | % | 0.25 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:54 AM EST |