Options Chain for CASEYS GEN STORES INC COM (CASY) - $401.09 as of 1/22/2025 8:32:04 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 210.70 | 215.50 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 195.00 | 205.70 | 210.50 | 216.60 | 0.00 | 0.00% | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 1/21/2025 3:59:52 PM EST |
| 200.00 | 200.70 | 205.50 | 197.56 | 0.00 | 0.00% | 0 | 3 | 1.41 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 210.00 | 190.70 | 195.50 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 220.00 | 180.70 | 185.50 | 139.00 | 0.00 | 0.00% | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 1/21/2025 3:59:52 PM EST |
| 230.00 | 170.60 | 175.50 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 240.00 | 160.70 | 165.50 | 181.00 | 0.00 | 0.00% | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 1/21/2025 3:59:52 PM EST |
| 250.00 | 150.70 | 155.50 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 260.00 | 141.60 | 145.50 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 270.00 | 131.50 | 135.50 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 280.00 | 121.10 | 125.90 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 290.00 | 112.00 | 116.00 | 130.60 | 0.00 | 0.00% | 0 | 1 | 0.68 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 1/21/2025 3:59:52 PM EST |
| 300.00 | 102.10 | 106.00 | 97.70 | 0.00 | 0.00% | 0 | 5 | 0.64 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 310.00 | 92.10 | 96.00 | 109.52 | 0.00 | 0.00% | 0 | 2 | 0.57 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 1/21/2025 3:59:52 PM EST |
| 320.00 | 81.20 | 86.00 | 75.95 | 0.00 | 0.00% | 0 | 5 | 0.57 | 1.00 | 0.00 | -0.01 | 10/14/2024 | 1/21/2025 3:59:52 PM EST |
| 330.00 | 71.70 | 76.00 | 58.12 | 0.00 | 0.00% | 0 | 4 | 0.49 | 1.00 | 0.00 | -0.03 | 1/10/2025 | 1/21/2025 3:59:52 PM EST |
| 340.00 | 61.40 | 66.00 | 57.80 | 0.00 | 0.00% | 0 | 13 | 0.45 | 0.99 | 0.00 | -0.04 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 350.00 | 52.60 | 56.10 | 73.10 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.97 | 0.00 | -0.05 | 12/10/2024 | 1/21/2025 3:59:52 PM EST |
| 360.00 | 42.90 | 46.40 | 41.03 | 0.00 | 0.00% | 0 | 21 | 0.35 | 0.95 | 0.00 | -0.07 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 370.00 | 33.60 | 36.70 | 32.30 | 0.00 | 0.00% | 0 | 16 | 0.30 | 0.91 | 0.01 | -0.10 | 1/3/2025 | 1/21/2025 3:59:52 PM EST |
| 380.00 | 24.50 | 28.40 | 16.00 | 0.00 | 0.00% | 0 | 15 | 0.24 | 0.84 | 0.01 | -0.13 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 390.00 | 17.60 | 20.20 | 17.95 | 0.00 | 0.00% | 0 | 36 | 0.24 | 0.73 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 400.00 | 10.20 | 13.50 | 11.50 | 0.00 | 0.00% | 0 | 54 | 0.21 | 0.58 | 0.02 | -0.17 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 410.00 | 5.60 | 7.90 | 5.10 | 0.00 | 0.00% | 0 | 36 | 0.20 | 0.40 | 0.02 | -0.15 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 420.00 | 2.50 | 4.90 | 2.75 | 0.00 | 0.00% | 0 | 137 | 0.20 | 0.25 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 430.00 | 1.00 | 2.85 | 1.00 | 0.00 | 0.00% | 0 | 41 | 0.21 | 0.13 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 440.00 | 0.35 | 2.40 | 0.42 | 0.00 | 0.00% | 0 | 36 | 0.24 | 0.06 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 450.00 | 0.05 | 0.75 | 2.19 | 0.00 | 0.00% | 0 | 16 | 0.19 | 0.02 | 0.00 | -0.02 | 12/27/2024 | 1/21/2025 3:59:52 PM EST |
| 460.00 | 0.00 | 1.20 | 0.30 | 0.00 | 0.00% | 0 | 137 | 0.25 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 470.00 | 0.00 | 0.55 | 0.18 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:52 PM EST |
| 480.00 | 0.00 | 0.75 | 2.25 | 0.00 | 0.00% | 0 | 6 | 0.35 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 1/21/2025 3:59:52 PM EST |
| 490.00 | 0.00 | 1.75 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:52 PM EST |
| 500.00 | 0.00 | 1.30 | 3.50 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 1/21/2025 3:59:52 PM EST |
| 510.00 | 0.00 | 1.30 | 2.40 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 1/21/2025 3:59:52 PM EST |
| 520.00 | 0.00 | 1.35 | 1.25 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 1/21/2025 3:59:52 PM EST |
| 540.00 | 0.00 | 1.35 | 1.75 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 1/21/2025 3:59:52 PM EST |
| 560.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.41 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 1.65 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 195.00 | 0.00 | 0.50 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 200.00 | 0.00 | 0.65 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 210.00 | 0.00 | 0.70 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 220.00 | 0.00 | 0.70 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 230.00 | 0.00 | 1.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 240.00 | 0.00 | 0.60 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 1/21/2025 3:59:52 PM EST |
| 250.00 | 0.00 | 1.30 | 0.36 | 0.00 | 0.00% | 0 | 11 | 0.84 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 3:59:52 PM EST |
| 260.00 | 0.00 | 1.30 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 270.00 | 0.00 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 1/21/2025 3:59:52 PM EST |
| 280.00 | 0.00 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 1/21/2025 3:59:52 PM EST |
| 290.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.51 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:52 PM EST |
| 300.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 18 | 0.55 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 1/21/2025 3:59:52 PM EST |
| 310.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 12 | 0.50 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:52 PM EST |
| 320.00 | 0.00 | 2.30 | 1.00 | 0.00 | 0.00% | 0 | 9 | 0.46 | 0.00 | 0.00 | -0.01 | 12/4/2024 | 1/21/2025 3:59:52 PM EST |
| 330.00 | 0.00 | 1.45 | 0.39 | 0.00 | 0.00% | 0 | 13 | 0.40 | 0.00 | 0.00 | -0.03 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 340.00 | 0.05 | 1.65 | 1.08 | 0.00 | 0.00% | 0 | 31 | 0.41 | -0.01 | 0.00 | -0.04 | 12/31/2024 | 1/21/2025 3:59:52 PM EST |
| 350.00 | 0.25 | 0.60 | 1.75 | 0.00 | 0.00% | 0 | 15 | 0.27 | -0.03 | 0.00 | -0.05 | 1/8/2025 | 1/21/2025 3:59:52 PM EST |
| 360.00 | 0.35 | 1.05 | 0.80 | 0.00 | 0.00% | 0 | 44 | 0.25 | -0.05 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 370.00 | 0.05 | 1.70 | 1.47 | 0.00 | 0.00% | 0 | 71 | 0.21 | -0.09 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 380.00 | 1.85 | 2.85 | 2.89 | 0.00 | 0.00% | 0 | 96 | 0.22 | -0.16 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 390.00 | 3.70 | 5.30 | 5.00 | 0.00 | 0.00% | 0 | 29 | 0.21 | -0.27 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 400.00 | 6.60 | 9.50 | 10.30 | 0.00 | 0.00% | 0 | 25 | 0.21 | -0.42 | 0.02 | -0.17 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 410.00 | 11.50 | 14.30 | 17.90 | 0.00 | 0.00% | 0 | 77 | 0.20 | -0.60 | 0.02 | -0.15 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 420.00 | 18.10 | 21.00 | 22.00 | 0.00 | 0.00% | 0 | 90 | 0.19 | -0.75 | 0.01 | -0.12 | 12/27/2024 | 1/21/2025 3:59:52 PM EST |
| 430.00 | 25.80 | 29.40 | 36.10 | 0.00 | 0.00% | 0 | 17 | 0.27 | -0.87 | 0.01 | -0.08 | 1/2/2025 | 1/21/2025 3:59:52 PM EST |
| 440.00 | 35.00 | 39.00 | 36.70 | 0.00 | 0.00% | 0 | 0 | 0.31 | -0.94 | 0.01 | -0.04 | 12/27/2024 | 1/21/2025 3:59:52 PM EST |
| 450.00 | 45.00 | 49.00 | 23.60 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.98 | 0.00 | -0.02 | 12/11/2024 | 1/21/2025 3:59:52 PM EST |
| 460.00 | 55.00 | 59.00 | % | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 470.00 | 65.10 | 68.70 | 66.00 | 0.00 | 0.00% | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 480.00 | 75.00 | 79.00 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 490.00 | 85.00 | 89.10 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 500.00 | 95.00 | 99.20 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 510.00 | 105.00 | 109.10 | 139.40 | 0.00 | 0.00% | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 9/11/2024 | 1/21/2025 3:59:52 PM EST |
| 520.00 | 115.00 | 119.80 | 158.00 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 1/21/2025 3:59:52 PM EST |
| 540.00 | 135.00 | 139.10 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 560.00 | 155.00 | 159.40 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST |