Options Chain for CASEYS GEN STORES INC COM (CASY) - $675.74 as of 2/25/2026 9:07:10 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 | 205.10 | 208.00 | 206.55 | 208.50 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.85 | 1.00 | 0.00 | -0.02 | 2/24/2026 | 2/25/2026 3:59:56 PM EST |
| 480.00 | 195.10 | 198.20 | 196.65 | 198.50 | 0.00 | 0.00% | 0.41 | 0 | 2 | 0.79 | 1.00 | 0.00 | -0.03 | 2/24/2026 | 2/25/2026 3:59:56 PM EST |
| 490.00 | 185.20 | 187.80 | 186.50 | 188.50 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.71 | 1.00 | 0.00 | -0.06 | 2/24/2026 | 2/25/2026 3:59:56 PM EST |
| 500.00 | 174.50 | 179.10 | 176.80 | 144.00 | 0.00 | 0.00% | 0.35 | 0 | 5 | 0.76 | 1.00 | 0.00 | -0.07 | 2/3/2026 | 2/25/2026 3:59:56 PM EST |
| 510.00 | 165.40 | 168.70 | 167.05 | 169.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.70 | 0.99 | 0.00 | -0.08 | 2/24/2026 | 2/25/2026 3:59:56 PM EST |
| 520.00 | 155.60 | 158.00 | 156.80 | 159.00 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.63 | 0.99 | 0.00 | -0.10 | 2/24/2026 | 2/25/2026 3:59:56 PM EST |
| 530.00 | 145.00 | 149.60 | 147.30 | 90.50 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.60 | 0.98 | 0.00 | -0.14 | 1/28/2026 | 2/25/2026 3:59:56 PM EST |
| 540.00 | 136.00 | 138.80 | 137.40 | 139.50 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.60 | 0.98 | 0.00 | -0.14 | 2/24/2026 | 2/25/2026 3:59:56 PM EST |
| 550.00 | 126.30 | 129.30 | 127.80 | 87.00 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.54 | 0.97 | 0.00 | -0.19 | 1/22/2026 | 2/25/2026 3:59:56 PM EST |
| 560.00 | 116.70 | 120.00 | 118.35 | 78.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.52 | 0.95 | 0.00 | -0.23 | 1/22/2026 | 2/25/2026 3:59:56 PM EST |
| 570.00 | 106.80 | 110.80 | 108.80 | 56.10 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.46 | 0.94 | 0.00 | -0.26 | 1/28/2026 | 2/25/2026 3:59:56 PM EST |
| 580.00 | 97.40 | 101.70 | 99.55 | 49.35 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.48 | 0.92 | 0.00 | -0.30 | 1/28/2026 | 2/25/2026 3:59:56 PM EST |
| 590.00 | 88.70 | 92.00 | 90.35 | 78.80 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.46 | 0.90 | 0.00 | -0.35 | 2/6/2026 | 2/25/2026 3:59:56 PM EST |
| 600.00 | 80.40 | 82.40 | 81.40 | 69.90 | 0.00 | 0.00% | 0.14 | 0 | 34 | 0.45 | 0.88 | 0.00 | -0.39 | 2/9/2026 | 2/25/2026 3:59:56 PM EST |
| 610.00 | 71.50 | 73.60 | 72.55 | 65.45 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.44 | 0.85 | 0.00 | -0.43 | 2/19/2026 | 2/25/2026 3:59:56 PM EST |
| 620.00 | 63.00 | 65.20 | 64.10 | 65.75 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.42 | 0.81 | 0.00 | -0.48 | 2/24/2026 | 2/25/2026 3:59:56 PM EST |
| 630.00 | 55.00 | 57.70 | 56.35 | 50.10 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.42 | 0.77 | 0.00 | -0.51 | 2/20/2026 | 2/25/2026 3:59:56 PM EST |
| 640.00 | 48.10 | 50.70 | 49.40 | 43.75 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.42 | 0.72 | 0.00 | -0.55 | 2/20/2026 | 2/25/2026 3:59:56 PM EST |
| 650.00 | 41.10 | 43.30 | 42.20 | 37.60 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.41 | 0.67 | 0.01 | -0.58 | 2/20/2026 | 2/25/2026 3:59:56 PM EST |
| 660.00 | 34.50 | 36.40 | 35.45 | 33.91 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.40 | 0.61 | 0.01 | -0.60 | 2/23/2026 | 2/25/2026 3:59:56 PM EST |
| 670.00 | 28.70 | 30.80 | 29.75 | 30.00 | +0.30 | +1.01% | 0.04 | 1 | 22 | 0.40 | 0.55 | 0.01 | -0.60 | 2/25/2026 | 2/25/2026 3:59:56 PM EST |
| 680.00 | 23.40 | 25.80 | 24.60 | 25.88 | 0.00 | 0.00% | 0.04 | 0 | 79 | 0.39 | 0.49 | 0.01 | -0.60 | 2/24/2026 | 2/25/2026 3:59:56 PM EST |
| 690.00 | 18.80 | 21.20 | 20.00 | 24.70 | +2.70 | +12.28% | 0.03 | 2 | 10 | 0.39 | 0.43 | 0.01 | -0.58 | 2/25/2026 | 2/25/2026 3:59:56 PM EST |
| 700.00 | 14.90 | 16.60 | 15.75 | 17.64 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.38 | 0.37 | 0.01 | -0.55 | 2/24/2026 | 2/25/2026 3:59:56 PM EST |
| 710.00 | 11.70 | 13.30 | 12.50 | 15.50 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.38 | 0.32 | 0.01 | -0.51 | 2/24/2026 | 2/25/2026 3:59:56 PM EST |
| 720.00 | 9.00 | 10.60 | 9.80 | 8.94 | -2.16 | -19.46% | 0.01 | 9 | 212 | 0.37 | 0.26 | 0.01 | -0.46 | 2/25/2026 | 2/25/2026 3:59:56 PM EST |
| 730.00 | 6.80 | 8.70 | 7.75 | 7.20 | -1.70 | -19.11% | 0.01 | 2 | 10 | 0.38 | 0.22 | 0.00 | -0.41 | 2/25/2026 | 2/25/2026 3:59:56 PM EST |
| 740.00 | 4.90 | 6.90 | 5.90 | 5.60 | -1.30 | -18.85% | 0.01 | 19 | 43 | 0.38 | 0.18 | 0.00 | -0.36 | 2/25/2026 | 2/25/2026 3:59:56 PM EST |
| 750.00 | 3.70 | 5.30 | 4.50 | 5.50 | +1.20 | +27.91% | 0.01 | 2 | 20 | 0.38 | 0.14 | 0.00 | -0.31 | 2/25/2026 | 2/25/2026 3:59:56 PM EST |
| 760.00 | 2.10 | 4.70 | 3.40 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | 0.11 | 0.00 | -0.26 | 2/24/2026 | 2/25/2026 3:59:56 PM EST |
| 770.00 | 1.20 | 4.00 | 2.60 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | 0.09 | 0.00 | -0.21 | 2/24/2026 | 2/25/2026 3:59:56 PM EST |
| 780.00 | 0.60 | 3.70 | 2.15 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | 0.07 | 0.00 | -0.17 | 2/24/2026 | 2/25/2026 3:59:56 PM EST |
| 790.00 | 0.10 | 3.50 | 1.80 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | 0.05 | 0.00 | -0.14 | 2/12/2026 | 2/25/2026 3:59:56 PM EST |
| 800.00 | 0.55 | 2.15 | 1.35 | 0.96 | +0.08 | +9.10% | 0.00 | 1 | 2 | 0.39 | 0.04 | 0.00 | -0.11 | 2/25/2026 | 2/25/2026 3:59:56 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 | 1.50 | 0.75 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.79 | 0.00 | 0.00 | -0.02 | 2/17/2026 | 2/25/2026 3:59:56 PM EST |
| 480.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.03 | 2/25/2026 3:59:56 PM EST | |||
| 490.00 | 0.00 | 1.50 | 0.75 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | -0.06 | 1/26/2026 | 2/25/2026 3:59:56 PM EST |
| 500.00 | 0.00 | 1.65 | 0.83 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.69 | 0.00 | 0.00 | -0.07 | 2/13/2026 | 2/25/2026 3:59:56 PM EST |
| 510.00 | 0.00 | 1.50 | 0.75 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.64 | -0.01 | 0.00 | -0.08 | 2/12/2026 | 2/25/2026 3:59:56 PM EST |
| 520.00 | 0.00 | 1.70 | 0.85 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.62 | -0.01 | 0.00 | -0.10 | 2/20/2026 | 2/25/2026 3:59:56 PM EST |
| 530.00 | 0.10 | 1.70 | 0.90 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.48 | -0.02 | 0.00 | -0.14 | 2/19/2026 | 2/25/2026 3:59:56 PM EST |
| 540.00 | 0.00 | 2.15 | 1.08 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.57 | -0.02 | 0.00 | -0.14 | 2/20/2026 | 2/25/2026 3:59:56 PM EST |
| 550.00 | 0.30 | 2.60 | 1.45 | 1.35 | -0.70 | -34.15% | 0.00 | 1 | 11 | 0.47 | -0.03 | 0.00 | -0.19 | 2/25/2026 | 2/25/2026 3:59:56 PM EST |
| 560.00 | 0.70 | 2.60 | 1.65 | 2.66 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.46 | -0.05 | 0.00 | -0.23 | 2/23/2026 | 2/25/2026 3:59:56 PM EST |
| 570.00 | 0.80 | 4.00 | 2.40 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.46 | -0.06 | 0.00 | -0.26 | 2/24/2026 | 2/25/2026 3:59:56 PM EST |
| 580.00 | 1.90 | 4.40 | 3.15 | 4.88 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.46 | -0.08 | 0.00 | -0.30 | 2/20/2026 | 2/25/2026 3:59:56 PM EST |
| 590.00 | 2.05 | 5.00 | 3.53 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.43 | -0.10 | 0.00 | -0.35 | 2/23/2026 | 2/25/2026 3:59:56 PM EST |
| 600.00 | 4.10 | 5.70 | 4.90 | 4.50 | -2.39 | -34.69% | 0.01 | 10 | 59 | 0.44 | -0.12 | 0.00 | -0.39 | 2/25/2026 | 2/25/2026 3:59:56 PM EST |
| 610.00 | 4.90 | 7.50 | 6.20 | 5.32 | -4.68 | -46.80% | 0.01 | 1 | 27 | 0.43 | -0.15 | 0.00 | -0.43 | 2/25/2026 | 2/25/2026 3:59:56 PM EST |
| 620.00 | 7.00 | 8.60 | 7.80 | 8.16 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.42 | -0.19 | 0.00 | -0.48 | 2/24/2026 | 2/25/2026 3:59:56 PM EST |
| 630.00 | 8.90 | 11.30 | 10.10 | 9.00 | -0.50 | -5.27% | 0.02 | 1 | 20 | 0.41 | -0.23 | 0.00 | -0.51 | 2/25/2026 | 2/25/2026 3:59:56 PM EST |
| 640.00 | 11.50 | 13.50 | 12.50 | 11.00 | -2.51 | -18.58% | 0.02 | 6 | 11 | 0.41 | -0.28 | 0.00 | -0.55 | 2/25/2026 | 2/25/2026 3:59:56 PM EST |
| 650.00 | 14.60 | 17.00 | 15.80 | 13.80 | -3.14 | -18.54% | 0.02 | 11 | 11 | 0.40 | -0.33 | 0.01 | -0.58 | 2/25/2026 | 2/25/2026 3:59:56 PM EST |
| 660.00 | 17.60 | 20.90 | 19.25 | 19.30 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.40 | -0.39 | 0.01 | -0.60 | 2/24/2026 | 2/25/2026 3:59:56 PM EST |
| 670.00 | 21.70 | 24.60 | 23.15 | 22.00 | -1.58 | -6.71% | 0.03 | 2 | 5 | 0.39 | -0.45 | 0.01 | -0.60 | 2/25/2026 | 2/25/2026 3:59:56 PM EST |
| 680.00 | 26.60 | 29.60 | 28.10 | 55.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.38 | -0.51 | 0.01 | -0.60 | 1/20/2026 | 2/25/2026 3:59:56 PM EST |
| 690.00 | 32.40 | 34.80 | 33.60 | 41.60 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.38 | -0.57 | 0.01 | -0.58 | 2/20/2026 | 2/25/2026 3:59:56 PM EST |
| 700.00 | 38.60 | 41.40 | 40.00 | % | 0.06 | 0 | 0 | 0.38 | -0.63 | 0.01 | -0.55 | 2/25/2026 3:59:56 PM EST | |||
| 710.00 | 44.70 | 47.70 | 46.20 | % | 0.07 | 0 | 0 | 0.37 | -0.68 | 0.01 | -0.51 | 2/25/2026 3:59:56 PM EST | |||
| 720.00 | 52.00 | 54.80 | 53.40 | % | 0.07 | 0 | 0 | 0.36 | -0.74 | 0.01 | -0.46 | 2/25/2026 3:59:56 PM EST | |||
| 730.00 | 60.10 | 62.20 | 61.15 | 105.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.35 | -0.78 | 0.00 | -0.41 | 2/3/2026 | 2/25/2026 3:59:56 PM EST |
| 740.00 | 68.20 | 70.40 | 69.30 | % | 0.09 | 0 | 0 | 0.34 | -0.82 | 0.00 | -0.36 | 2/25/2026 3:59:56 PM EST | |||
| 750.00 | 75.60 | 79.70 | 77.65 | % | 0.10 | 0 | 0 | 0.34 | -0.86 | 0.00 | -0.31 | 2/25/2026 3:59:56 PM EST | |||
| 760.00 | 85.70 | 88.30 | 87.00 | % | 0.11 | 0 | 0 | 0.33 | -0.89 | 0.00 | -0.26 | 2/25/2026 3:59:56 PM EST | |||
| 770.00 | 94.00 | 98.00 | 96.00 | % | 0.12 | 0 | 0 | 0.44 | -0.91 | 0.00 | -0.21 | 2/25/2026 3:59:56 PM EST | |||
| 780.00 | 103.20 | 107.50 | 105.35 | % | 0.14 | 0 | 0 | 0.45 | -0.93 | 0.00 | -0.17 | 2/25/2026 3:59:56 PM EST | |||
| 790.00 | 113.60 | 116.80 | 115.20 | % | 0.15 | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.14 | 2/25/2026 3:59:56 PM EST | |||
| 800.00 | 123.40 | 126.50 | 124.95 | % | 0.16 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.11 | 2/25/2026 3:59:56 PM EST |