Options Chain for CASEYS GEN STORES INC COM (CASY) - $690.00 as of 3/25/2026 7:33:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 500.00 | 213.00 | 218.00 | 215.50 | % | 0.43 | 0 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 510.00 | 203.10 | 208.00 | 205.55 | % | 0.40 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 520.00 | 193.10 | 198.00 | 195.55 | % | 0.38 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 530.00 | 183.10 | 188.00 | 185.55 | % | 0.35 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 540.00 | 173.10 | 178.00 | 175.55 | % | 0.33 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 3/25/2026 4:00:07 PM EST | |||
| 550.00 | 163.10 | 168.00 | 165.55 | % | 0.30 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.02 | 3/25/2026 4:00:07 PM EST | |||
| 560.00 | 153.10 | 158.00 | 155.55 | % | 0.28 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.04 | 3/25/2026 4:00:07 PM EST | |||
| 570.00 | 143.50 | 147.90 | 145.70 | % | 0.26 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.07 | 3/25/2026 4:00:07 PM EST | |||
| 580.00 | 134.10 | 138.00 | 136.05 | 92.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.09 | 3/23/2026 | 3/25/2026 4:00:07 PM EST |
| 590.00 | 124.00 | 127.70 | 125.85 | % | 0.21 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.11 | 3/25/2026 4:00:07 PM EST | |||
| 600.00 | 114.40 | 117.90 | 116.15 | % | 0.19 | 0 | 4 | 0.46 | 0.98 | 0.00 | -0.12 | 3/25/2026 4:00:07 PM EST | |||
| 610.00 | 104.70 | 108.50 | 106.60 | 109.20 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.45 | 0.97 | 0.00 | -0.17 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 620.00 | 95.10 | 98.10 | 96.60 | % | 0.16 | 0 | 3 | 0.40 | 0.95 | 0.00 | -0.21 | 3/25/2026 4:00:07 PM EST | |||
| 630.00 | 85.60 | 88.90 | 87.25 | % | 0.14 | 0 | 3 | 0.38 | 0.93 | 0.00 | -0.25 | 3/25/2026 4:00:07 PM EST | |||
| 640.00 | 76.40 | 79.90 | 78.15 | % | 0.12 | 0 | 1 | 0.28 | 0.91 | 0.00 | -0.29 | 3/25/2026 4:00:07 PM EST | |||
| 650.00 | 67.50 | 70.40 | 68.95 | % | 0.11 | 0 | 5 | 0.31 | 0.88 | 0.00 | -0.33 | 3/25/2026 4:00:07 PM EST | |||
| 660.00 | 58.80 | 62.10 | 60.45 | % | 0.09 | 0 | 6 | 0.32 | 0.85 | 0.00 | -0.37 | 3/25/2026 4:00:07 PM EST | |||
| 670.00 | 50.50 | 53.90 | 52.20 | 50.50 | 0.00 | 0.00% | 0.08 | 0 | 94 | 0.32 | 0.81 | 0.00 | -0.41 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 680.00 | 42.80 | 46.30 | 44.55 | 48.67 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.32 | 0.76 | 0.01 | -0.45 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 690.00 | 35.60 | 39.10 | 37.35 | 34.15 | 0.00 | 0.00% | 0.05 | 0 | 55 | 0.31 | 0.70 | 0.01 | -0.48 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 700.00 | 29.10 | 32.00 | 30.55 | 31.52 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.31 | 0.63 | 0.01 | -0.50 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 710.00 | 23.30 | 26.20 | 24.75 | 28.17 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.30 | 0.56 | 0.01 | -0.51 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 720.00 | 18.00 | 21.00 | 19.50 | 22.30 | 0.00 | 0.00% | 0.03 | 0 | 51 | 0.30 | 0.48 | 0.01 | -0.50 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 730.00 | 14.00 | 16.60 | 15.30 | 15.50 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.30 | 0.41 | 0.01 | -0.48 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 740.00 | 9.80 | 13.00 | 11.40 | 9.39 | 0.00 | 0.00% | 0.02 | 0 | 140 | 0.29 | 0.34 | 0.01 | -0.44 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 750.00 | 7.00 | 9.70 | 8.35 | 9.94 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.29 | 0.27 | 0.01 | -0.39 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 760.00 | 4.20 | 7.30 | 5.75 | 6.80 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.28 | 0.21 | 0.01 | -0.33 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 770.00 | 2.70 | 5.50 | 4.10 | 5.15 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.28 | 0.16 | 0.00 | -0.28 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 780.00 | 0.95 | 4.80 | 2.88 | 3.58 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.27 | 0.12 | 0.00 | -0.22 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 790.00 | 0.35 | 5.00 | 2.68 | % | 0.00 | 0 | 0 | 0.28 | 0.08 | 0.00 | -0.17 | 3/25/2026 4:00:07 PM EST | |||
| 800.00 | 1.00 | 2.00 | 1.50 | % | 0.00 | 0 | 14 | 0.29 | 0.06 | 0.00 | -0.13 | 3/25/2026 4:00:07 PM EST | |||
| 810.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.41 | 0.04 | 0.00 | -0.10 | 3/25/2026 4:00:07 PM EST | |||
| 820.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.07 | 3/25/2026 4:00:07 PM EST | |||
| 830.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.34 | 0.02 | 0.00 | -0.05 | 3/25/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 500.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 5 | 0.82 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 510.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 520.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 5 | 0.90 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 530.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 6 | 0.85 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 540.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 4 | 0.76 | 0.00 | 0.00 | -0.01 | 3/25/2026 4:00:07 PM EST | |||
| 550.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | -0.02 | 3/25/2026 4:00:07 PM EST | |||
| 560.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 5 | 0.68 | 0.00 | 0.00 | -0.04 | 3/25/2026 4:00:07 PM EST | |||
| 570.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 26 | 0.61 | 0.00 | 0.00 | -0.07 | 3/25/2026 4:00:07 PM EST | |||
| 580.00 | 0.00 | 1.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.46 | -0.01 | 0.00 | -0.09 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 590.00 | 0.00 | 1.65 | 0.83 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.47 | -0.01 | 0.00 | -0.11 | 3/23/2026 | 3/25/2026 4:00:07 PM EST |
| 600.00 | 0.00 | 3.80 | 1.90 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.53 | -0.02 | 0.00 | -0.12 | 3/24/2026 | 3/25/2026 4:00:07 PM EST |
| 610.00 | 0.35 | 3.80 | 2.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.40 | -0.03 | 0.00 | -0.17 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 620.00 | 0.55 | 3.30 | 1.93 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.37 | -0.05 | 0.00 | -0.21 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 630.00 | 0.80 | 2.70 | 1.75 | 4.25 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.34 | -0.07 | 0.00 | -0.25 | 3/24/2026 | 3/25/2026 4:00:07 PM EST |
| 640.00 | 0.25 | 4.70 | 2.48 | 1.96 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.31 | -0.09 | 0.00 | -0.29 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 650.00 | 2.00 | 5.50 | 3.75 | 3.69 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.33 | -0.12 | 0.00 | -0.33 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 660.00 | 3.60 | 6.10 | 4.85 | % | 0.01 | 0 | 23 | 0.33 | -0.15 | 0.00 | -0.37 | 3/25/2026 4:00:07 PM EST | |||
| 670.00 | 5.50 | 8.50 | 7.00 | 6.50 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.33 | -0.19 | 0.00 | -0.41 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 680.00 | 7.70 | 10.10 | 8.90 | 9.40 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.32 | -0.24 | 0.01 | -0.45 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 690.00 | 10.40 | 13.00 | 11.70 | 9.60 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.32 | -0.30 | 0.01 | -0.48 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 700.00 | 13.60 | 16.50 | 15.05 | 12.50 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.31 | -0.37 | 0.01 | -0.50 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 710.00 | 17.80 | 20.50 | 19.15 | 19.65 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.31 | -0.44 | 0.01 | -0.51 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 720.00 | 22.50 | 25.60 | 24.05 | 24.52 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.30 | -0.52 | 0.01 | -0.50 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 730.00 | 28.50 | 31.00 | 29.75 | 26.58 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.30 | -0.59 | 0.01 | -0.48 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 740.00 | 34.50 | 37.10 | 35.80 | 34.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.29 | -0.66 | 0.01 | -0.44 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 750.00 | 40.50 | 44.00 | 42.25 | 40.70 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.28 | -0.73 | 0.01 | -0.39 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 760.00 | 48.10 | 51.70 | 49.90 | % | 0.07 | 0 | 0 | 0.27 | -0.79 | 0.01 | -0.33 | 3/25/2026 4:00:07 PM EST | |||
| 770.00 | 57.10 | 60.00 | 58.55 | % | 0.08 | 0 | 0 | 0.27 | -0.84 | 0.00 | -0.28 | 3/25/2026 4:00:07 PM EST | |||
| 780.00 | 65.40 | 68.90 | 67.15 | 65.00 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.35 | -0.88 | 0.00 | -0.22 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 790.00 | 75.60 | 78.40 | 77.00 | % | 0.10 | 0 | 0 | 0.36 | -0.92 | 0.00 | -0.17 | 3/25/2026 4:00:07 PM EST | |||
| 800.00 | 83.80 | 88.50 | 86.15 | % | 0.11 | 0 | 0 | 0.38 | -0.94 | 0.00 | -0.13 | 3/25/2026 4:00:07 PM EST | |||
| 810.00 | 93.50 | 98.50 | 96.00 | % | 0.12 | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.10 | 3/25/2026 4:00:07 PM EST | |||
| 820.00 | 103.50 | 108.50 | 106.00 | % | 0.13 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.07 | 3/25/2026 4:00:07 PM EST | |||
| 830.00 | 113.50 | 118.50 | 116.00 | % | 0.14 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.05 | 3/25/2026 4:00:07 PM EST |