Options Chain for CASEYS GEN STORES INC COM (CASY) - $685.00 as of 3/11/2026 8:47:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 470.00 | 212.50 | 217.30 | 214.90 | 208.50 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/11/2026 4:00:04 PM EST |
| 480.00 | 202.70 | 207.50 | 205.10 | 198.50 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.28 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/11/2026 4:00:04 PM EST |
| 490.00 | 193.00 | 197.20 | 195.10 | 188.50 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/11/2026 4:00:04 PM EST |
| 500.00 | 183.10 | 187.20 | 185.15 | 144.00 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.16 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 3/11/2026 4:00:04 PM EST |
| 510.00 | 173.10 | 177.30 | 175.20 | 169.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/11/2026 4:00:04 PM EST |
| 520.00 | 163.10 | 167.20 | 165.15 | 136.90 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.04 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:04 PM EST |
| 530.00 | 153.10 | 157.00 | 155.05 | 90.50 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 3/11/2026 4:00:04 PM EST |
| 540.00 | 143.30 | 147.00 | 145.15 | 146.00 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.92 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/11/2026 4:00:04 PM EST |
| 550.00 | 133.20 | 137.40 | 135.30 | 87.00 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.86 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 3/11/2026 4:00:04 PM EST |
| 560.00 | 123.20 | 127.20 | 125.20 | 78.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.80 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 3/11/2026 4:00:04 PM EST |
| 570.00 | 113.20 | 117.40 | 115.30 | 120.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 3/10/2026 | 3/11/2026 4:00:04 PM EST |
| 580.00 | 103.30 | 107.50 | 105.40 | 49.35 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.02 | 1/28/2026 | 3/11/2026 4:00:04 PM EST |
| 590.00 | 93.30 | 97.10 | 95.20 | 94.40 | +7.40 | +8.51% | 0.16 | 3 | 5 | 0.62 | 0.99 | 0.00 | -0.05 | 3/11/2026 | 3/11/2026 4:00:04 PM EST |
| 600.00 | 83.40 | 87.50 | 85.45 | 92.50 | +9.73 | +11.76% | 0.14 | 1 | 34 | 0.58 | 0.99 | 0.00 | -0.14 | 3/11/2026 | 3/11/2026 4:00:04 PM EST |
| 610.00 | 73.50 | 77.70 | 75.60 | 54.05 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.52 | 0.97 | 0.00 | -0.20 | 3/9/2026 | 3/11/2026 4:00:04 PM EST |
| 620.00 | 63.80 | 68.00 | 65.90 | 38.47 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.47 | 0.95 | 0.00 | -0.28 | 3/10/2026 | 3/11/2026 4:00:04 PM EST |
| 630.00 | 54.70 | 58.00 | 56.35 | 51.98 | 0.00 | 0.00% | 0.09 | 0 | 26 | 0.40 | 0.92 | 0.00 | -0.37 | 3/10/2026 | 3/11/2026 4:00:04 PM EST |
| 640.00 | 44.90 | 49.00 | 46.95 | 55.26 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.41 | 0.88 | 0.00 | -0.47 | 3/10/2026 | 3/11/2026 4:00:04 PM EST |
| 650.00 | 36.50 | 40.00 | 38.25 | 42.91 | -1.53 | -3.45% | 0.06 | 1 | 22 | 0.49 | 0.81 | 0.01 | -0.58 | 3/11/2026 | 3/11/2026 4:00:04 PM EST |
| 660.00 | 27.80 | 31.80 | 29.80 | 29.52 | -4.38 | -12.92% | 0.05 | 2 | 28 | 0.43 | 0.73 | 0.01 | -0.68 | 3/11/2026 | 3/11/2026 4:00:04 PM EST |
| 670.00 | 20.90 | 24.40 | 22.65 | 26.00 | -2.10 | -7.48% | 0.03 | 11 | 78 | 0.40 | 0.63 | 0.01 | -0.76 | 3/11/2026 | 3/11/2026 4:00:04 PM EST |
| 680.00 | 14.70 | 17.70 | 16.20 | 15.35 | -6.25 | -28.94% | 0.02 | 16 | 97 | 0.38 | 0.52 | 0.01 | -0.79 | 3/11/2026 | 3/11/2026 4:00:04 PM EST |
| 690.00 | 9.70 | 12.70 | 11.20 | 10.04 | -4.96 | -33.07% | 0.02 | 21 | 40 | 0.36 | 0.39 | 0.01 | -0.76 | 3/11/2026 | 3/11/2026 4:00:04 PM EST |
| 700.00 | 5.50 | 8.40 | 6.95 | 6.46 | -5.04 | -43.83% | 0.01 | 19 | 191 | 0.34 | 0.28 | 0.01 | -0.67 | 3/11/2026 | 3/11/2026 4:00:04 PM EST |
| 710.00 | 3.30 | 5.90 | 4.60 | 7.64 | +1.82 | +31.28% | 0.01 | 18 | 71 | 0.34 | 0.18 | 0.01 | -0.54 | 3/11/2026 | 3/11/2026 4:00:04 PM EST |
| 720.00 | 1.50 | 3.30 | 2.40 | 2.13 | -1.49 | -41.16% | 0.00 | 26 | 289 | 0.32 | 0.11 | 0.01 | -0.40 | 3/11/2026 | 3/11/2026 4:00:04 PM EST |
| 730.00 | 0.45 | 3.10 | 1.78 | 1.17 | -0.65 | -35.72% | 0.00 | 40 | 279 | 0.34 | 0.07 | 0.00 | -0.28 | 3/11/2026 | 3/11/2026 4:00:04 PM EST |
| 740.00 | 0.40 | 2.80 | 1.60 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.38 | 0.04 | 0.00 | -0.18 | 3/10/2026 | 3/11/2026 4:00:04 PM EST |
| 750.00 | 0.15 | 1.95 | 1.05 | 0.50 | +0.25 | +100.00% | 0.00 | 6 | 91 | 0.34 | 0.02 | 0.00 | -0.10 | 3/11/2026 | 3/11/2026 4:00:04 PM EST |
| 760.00 | 0.15 | 0.40 | 0.28 | 0.30 | +0.10 | +50.00% | 0.00 | 5 | 166 | 0.34 | 0.01 | 0.00 | -0.06 | 3/11/2026 | 3/11/2026 4:00:04 PM EST |
| 770.00 | 0.00 | 3.30 | 1.65 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.49 | 0.00 | 0.00 | -0.03 | 3/9/2026 | 3/11/2026 4:00:04 PM EST |
| 780.00 | 0.00 | 2.80 | 1.40 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.66 | 0.00 | 0.00 | -0.01 | 3/9/2026 | 3/11/2026 4:00:04 PM EST |
| 790.00 | 0.00 | 2.60 | 1.30 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.00 | 0.00 | -0.01 | 3/9/2026 | 3/11/2026 4:00:04 PM EST |
| 800.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 1 | 413 | 0.38 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 470.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.85 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:04 PM EST |
| 480.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.86 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:04 PM EST |
| 490.00 | 0.00 | 4.30 | 2.15 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/11/2026 4:00:04 PM EST |
| 500.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 214 | 0.72 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:04 PM EST |
| 510.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.76 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:04 PM EST |
| 520.00 | 0.00 | 0.90 | 0.45 | 0.11 | +0.06 | +120.00% | 0.00 | 3 | 11 | 0.90 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:04 PM EST |
| 530.00 | 0.10 | 1.20 | 0.65 | 0.50 | +0.45 | +900.00% | 0.00 | 1 | 65 | 0.74 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:04 PM EST |
| 540.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.81 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:04 PM EST |
| 550.00 | 0.05 | 0.45 | 0.25 | 0.90 | +0.77 | +592.31% | 0.00 | 1 | 159 | 0.59 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:04 PM EST |
| 560.00 | 0.05 | 1.10 | 0.58 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.69 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:04 PM EST |
| 570.00 | 0.00 | 1.15 | 0.58 | 0.10 | -0.40 | -80.00% | 0.00 | 11 | 76 | 0.59 | 0.00 | 0.00 | -0.01 | 3/11/2026 | 3/11/2026 4:00:04 PM EST |
| 580.00 | 0.00 | 1.40 | 0.70 | 0.19 | +0.14 | +280.00% | 0.00 | 4 | 66 | 0.51 | 0.00 | 0.00 | -0.02 | 3/11/2026 | 3/11/2026 4:00:04 PM EST |
| 590.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.40 | -88.89% | 0.00 | 2 | 146 | 0.47 | -0.01 | 0.00 | -0.05 | 3/11/2026 | 3/11/2026 4:00:04 PM EST |
| 600.00 | 0.10 | 0.45 | 0.28 | 0.25 | -0.45 | -64.29% | 0.00 | 9 | 95 | 0.38 | -0.01 | 0.00 | -0.14 | 3/11/2026 | 3/11/2026 4:00:04 PM EST |
| 610.00 | 0.00 | 0.60 | 0.30 | 0.30 | -0.51 | -62.97% | 0.00 | 17 | 72 | 0.37 | -0.03 | 0.00 | -0.20 | 3/11/2026 | 3/11/2026 4:00:04 PM EST |
| 620.00 | 0.35 | 1.05 | 0.70 | 0.65 | -0.54 | -45.38% | 0.00 | 11 | 59 | 0.35 | -0.05 | 0.00 | -0.28 | 3/11/2026 | 3/11/2026 4:00:04 PM EST |
| 630.00 | 0.35 | 1.30 | 0.83 | 0.87 | -0.88 | -50.29% | 0.00 | 24 | 209 | 0.31 | -0.08 | 0.00 | -0.37 | 3/11/2026 | 3/11/2026 4:00:04 PM EST |
| 640.00 | 0.05 | 1.70 | 0.88 | 1.67 | -0.60 | -26.44% | 0.00 | 9 | 198 | 0.30 | -0.12 | 0.00 | -0.47 | 3/11/2026 | 3/11/2026 4:00:04 PM EST |
| 650.00 | 0.50 | 2.95 | 1.73 | 2.81 | -0.90 | -24.26% | 0.00 | 29 | 167 | 0.26 | -0.19 | 0.01 | -0.58 | 3/11/2026 | 3/11/2026 4:00:04 PM EST |
| 660.00 | 3.10 | 5.60 | 4.35 | 3.60 | -1.90 | -34.55% | 0.01 | 15 | 28 | 0.28 | -0.27 | 0.01 | -0.68 | 3/11/2026 | 3/11/2026 4:00:04 PM EST |
| 670.00 | 6.10 | 7.70 | 6.90 | 6.32 | -1.93 | -23.40% | 0.01 | 13 | 15 | 0.27 | -0.37 | 0.01 | -0.76 | 3/11/2026 | 3/11/2026 4:00:04 PM EST |
| 680.00 | 9.90 | 11.60 | 10.75 | 12.30 | +1.30 | +11.82% | 0.02 | 12 | 17 | 0.26 | -0.48 | 0.01 | -0.79 | 3/11/2026 | 3/11/2026 4:00:04 PM EST |
| 690.00 | 14.90 | 17.90 | 16.40 | 18.00 | +3.00 | +20.00% | 0.02 | 10 | 6 | 0.26 | -0.61 | 0.01 | -0.76 | 3/11/2026 | 3/11/2026 4:00:04 PM EST |
| 700.00 | 20.30 | 24.00 | 22.15 | 18.30 | -2.90 | -13.68% | 0.03 | 10 | 4 | 0.22 | -0.72 | 0.01 | -0.67 | 3/11/2026 | 3/11/2026 4:00:04 PM EST |
| 710.00 | 27.60 | 31.00 | 29.30 | % | 0.04 | 0 | 0 | 0.18 | -0.82 | 0.01 | -0.54 | 3/11/2026 4:00:04 PM EST | |||
| 720.00 | 35.40 | 38.90 | 37.15 | 42.67 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.10 | -0.89 | 0.01 | -0.40 | 3/10/2026 | 3/11/2026 4:00:04 PM EST |
| 730.00 | 44.00 | 47.80 | 45.90 | 105.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.39 | -0.93 | 0.00 | -0.28 | 2/3/2026 | 3/11/2026 4:00:04 PM EST |
| 740.00 | 53.60 | 57.80 | 55.70 | % | 0.08 | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.18 | 3/11/2026 4:00:04 PM EST | |||
| 750.00 | 63.00 | 67.80 | 65.40 | % | 0.09 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.10 | 3/11/2026 4:00:04 PM EST | |||
| 760.00 | 73.50 | 77.50 | 75.50 | % | 0.10 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.06 | 3/11/2026 4:00:04 PM EST | |||
| 770.00 | 83.00 | 87.70 | 85.35 | % | 0.11 | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.03 | 3/11/2026 4:00:04 PM EST | |||
| 780.00 | 93.00 | 97.80 | 95.40 | % | 0.12 | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 3/11/2026 4:00:04 PM EST | |||
| 790.00 | 103.00 | 107.70 | 105.35 | % | 0.13 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 3/11/2026 4:00:04 PM EST | |||
| 800.00 | 113.10 | 118.00 | 115.55 | 145.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:04 PM EST |