Options Chain for CASEYS GEN STORES INC COM (CASY) - $515.13 as of 7/18/2025 6:52:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 268.00 | 272.70 | 270.35 | 226.40 | 0.00 | 0.00% | 1.13 | 0 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 7/18/2025 3:59:53 PM EST |
| 250.00 | 258.00 | 262.90 | 260.45 | % | 1.04 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 260.00 | 248.10 | 252.50 | 250.30 | 204.00 | 0.00 | 0.00% | 0.96 | 0 | 8 | 1.41 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 7/18/2025 3:59:53 PM EST |
| 270.00 | 238.00 | 242.90 | 240.45 | 180.00 | 0.00 | 0.00% | 0.89 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 7/18/2025 3:59:53 PM EST |
| 280.00 | 228.10 | 233.00 | 230.55 | % | 0.82 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 290.00 | 218.20 | 222.60 | 220.40 | % | 0.76 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 300.00 | 208.00 | 212.90 | 210.45 | % | 0.70 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 310.00 | 198.30 | 203.00 | 200.65 | 134.45 | 0.00 | 0.00% | 0.65 | 0 | 3 | 1.08 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 7/18/2025 3:59:53 PM EST |
| 320.00 | 188.30 | 192.70 | 190.50 | 188.70 | 0.00 | 0.00% | 0.60 | 0 | 16 | 1.03 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/18/2025 3:59:53 PM EST |
| 330.00 | 178.50 | 183.00 | 180.75 | % | 0.55 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 340.00 | 168.50 | 172.80 | 170.65 | 154.00 | 0.00 | 0.00% | 0.50 | 0 | 5 | 0.91 | 1.00 | 0.00 | -0.01 | 6/10/2025 | 7/18/2025 3:59:53 PM EST |
| 350.00 | 158.50 | 163.40 | 160.95 | 144.00 | 0.00 | 0.00% | 0.46 | 0 | 3 | 0.86 | 1.00 | 0.00 | -0.01 | 6/10/2025 | 7/18/2025 3:59:53 PM EST |
| 360.00 | 148.50 | 153.20 | 150.85 | 82.00 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.81 | 1.00 | 0.00 | -0.01 | 4/9/2025 | 7/18/2025 3:59:53 PM EST |
| 370.00 | 138.50 | 143.20 | 140.85 | 124.50 | 0.00 | 0.00% | 0.38 | 0 | 4 | 0.76 | 1.00 | 0.00 | -0.02 | 6/10/2025 | 7/18/2025 3:59:53 PM EST |
| 380.00 | 128.50 | 133.40 | 130.95 | 118.33 | 0.00 | 0.00% | 0.34 | 0 | 4 | 0.70 | 1.00 | 0.00 | -0.03 | 6/10/2025 | 7/18/2025 3:59:53 PM EST |
| 390.00 | 118.50 | 123.30 | 120.90 | 60.80 | 0.00 | 0.00% | 0.31 | 0 | 4 | 0.66 | 0.99 | 0.00 | -0.04 | 5/12/2025 | 7/18/2025 3:59:53 PM EST |
| 400.00 | 108.70 | 113.10 | 110.90 | 109.95 | 0.00 | 0.00% | 0.28 | 0 | 13 | 0.61 | 0.99 | 0.00 | -0.05 | 6/30/2025 | 7/18/2025 3:59:53 PM EST |
| 410.00 | 98.50 | 103.40 | 100.95 | 95.50 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.56 | 0.99 | 0.00 | -0.06 | 6/11/2025 | 7/18/2025 3:59:53 PM EST |
| 420.00 | 89.00 | 93.50 | 91.25 | 98.00 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.51 | 0.97 | 0.00 | -0.09 | 7/3/2025 | 7/18/2025 3:59:53 PM EST |
| 430.00 | 80.00 | 82.90 | 81.45 | 94.36 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.44 | 0.97 | 0.00 | -0.09 | 7/15/2025 | 7/18/2025 3:59:53 PM EST |
| 440.00 | 70.00 | 73.10 | 71.55 | 82.68 | 0.00 | 0.00% | 0.16 | 0 | 81 | 0.40 | 0.93 | 0.00 | -0.15 | 7/15/2025 | 7/18/2025 3:59:53 PM EST |
| 450.00 | 60.20 | 63.60 | 61.90 | 65.19 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.36 | 0.92 | 0.00 | -0.16 | 7/1/2025 | 7/18/2025 3:59:53 PM EST |
| 460.00 | 51.00 | 53.50 | 52.25 | 46.66 | 0.00 | 0.00% | 0.11 | 0 | 29 | 0.33 | 0.89 | 0.00 | -0.18 | 6/30/2025 | 7/18/2025 3:59:53 PM EST |
| 470.00 | 41.80 | 44.30 | 43.05 | 43.00 | -3.60 | -7.73% | 0.09 | 1 | 15 | 0.25 | 0.88 | 0.01 | -0.17 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 480.00 | 33.00 | 35.30 | 34.15 | 40.60 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.24 | 0.84 | 0.01 | -0.18 | 7/3/2025 | 7/18/2025 3:59:53 PM EST |
| 490.00 | 24.20 | 27.50 | 25.85 | 25.85 | -10.70 | -29.28% | 0.05 | 1 | 17 | 0.24 | 0.78 | 0.01 | -0.19 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 500.00 | 17.90 | 20.80 | 19.35 | 18.80 | -8.90 | -32.13% | 0.04 | 1 | 57 | 0.24 | 0.66 | 0.01 | -0.21 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 510.00 | 12.20 | 15.00 | 13.60 | 13.10 | -0.75 | -5.42% | 0.03 | 3 | 52 | 0.23 | 0.52 | 0.01 | -0.24 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 520.00 | 7.60 | 10.40 | 9.00 | 8.50 | -0.41 | -4.61% | 0.02 | 1 | 86 | 0.23 | 0.41 | 0.01 | -0.26 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 530.00 | 4.30 | 7.30 | 5.80 | 5.76 | -4.07 | -41.41% | 0.01 | 1 | 53 | 0.23 | 0.33 | 0.01 | -0.27 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 540.00 | 3.00 | 4.90 | 3.95 | 3.00 | -0.15 | -4.77% | 0.01 | 3 | 39 | 0.24 | 0.27 | 0.01 | -0.26 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 550.00 | 1.50 | 2.85 | 2.18 | 1.80 | -2.75 | -60.44% | 0.00 | 1 | 21 | 0.23 | 0.22 | 0.01 | -0.26 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 560.00 | 0.25 | 2.55 | 1.40 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.23 | 0.19 | 0.01 | -0.25 | 7/14/2025 | 7/18/2025 3:59:53 PM EST |
| 580.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.32 | 0.11 | 0.00 | -0.17 | 7/16/2025 | 7/18/2025 3:59:53 PM EST |
| 600.00 | 0.00 | 1.45 | 0.73 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | 0.06 | 0.00 | -0.11 | 7/7/2025 | 7/18/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.09 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/18/2025 3:59:53 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 260.00 | 0.00 | 2.35 | 1.18 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 7/18/2025 3:59:53 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.21 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 7/18/2025 3:59:53 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 300.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.03 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/18/2025 3:59:53 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 7/18/2025 3:59:53 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.87 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:53 PM EST |
| 340.00 | 0.05 | 1.60 | 0.83 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.67 | 0.00 | 0.00 | -0.01 | 7/3/2025 | 7/18/2025 3:59:53 PM EST |
| 350.00 | 0.00 | 1.35 | 0.68 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.77 | 0.00 | 0.00 | -0.01 | 6/16/2025 | 7/18/2025 3:59:53 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.72 | 0.00 | 0.00 | -0.01 | 6/10/2025 | 7/18/2025 3:59:53 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.68 | 0.00 | 0.00 | -0.02 | 6/17/2025 | 7/18/2025 3:59:53 PM EST |
| 380.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.63 | 0.00 | 0.00 | -0.03 | 6/10/2025 | 7/18/2025 3:59:53 PM EST |
| 390.00 | 0.00 | 2.20 | 1.10 | 7.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.59 | -0.01 | 0.00 | -0.04 | 5/29/2025 | 7/18/2025 3:59:53 PM EST |
| 400.00 | 0.00 | 0.95 | 0.48 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.50 | -0.01 | 0.00 | -0.05 | 6/23/2025 | 7/18/2025 3:59:53 PM EST |
| 410.00 | 0.00 | 2.25 | 1.13 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.50 | -0.01 | 0.00 | -0.06 | 6/26/2025 | 7/18/2025 3:59:53 PM EST |
| 420.00 | 0.00 | 1.00 | 0.50 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.42 | -0.03 | 0.00 | -0.09 | 6/24/2025 | 7/18/2025 3:59:53 PM EST |
| 430.00 | 0.00 | 1.50 | 0.75 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.41 | -0.03 | 0.00 | -0.09 | 7/17/2025 | 7/18/2025 3:59:53 PM EST |
| 440.00 | 0.20 | 1.50 | 0.85 | 0.48 | +0.18 | +60.00% | 0.00 | 3 | 64 | 0.30 | -0.07 | 0.00 | -0.15 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 450.00 | 0.00 | 0.95 | 0.48 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.29 | -0.08 | 0.00 | -0.16 | 7/3/2025 | 7/18/2025 3:59:53 PM EST |
| 460.00 | 0.15 | 1.40 | 0.78 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.23 | -0.11 | 0.00 | -0.18 | 7/17/2025 | 7/18/2025 3:59:53 PM EST |
| 470.00 | 1.25 | 2.60 | 1.93 | 1.37 | -0.63 | -31.50% | 0.00 | 1 | 58 | 0.24 | -0.12 | 0.01 | -0.17 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 480.00 | 1.60 | 3.80 | 2.70 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.23 | -0.16 | 0.01 | -0.18 | 7/17/2025 | 7/18/2025 3:59:53 PM EST |
| 490.00 | 3.90 | 5.30 | 4.60 | 4.82 | +0.77 | +19.02% | 0.01 | 5 | 86 | 0.22 | -0.22 | 0.01 | -0.19 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 500.00 | 7.40 | 8.80 | 8.10 | 7.78 | +0.58 | +8.06% | 0.02 | 3 | 30 | 0.23 | -0.34 | 0.01 | -0.21 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 510.00 | 11.20 | 13.60 | 12.40 | 9.50 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.23 | -0.48 | 0.01 | -0.24 | 7/17/2025 | 7/18/2025 3:59:53 PM EST |
| 520.00 | 16.60 | 19.40 | 18.00 | 15.85 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.23 | -0.59 | 0.01 | -0.26 | 7/17/2025 | 7/18/2025 3:59:53 PM EST |
| 530.00 | 23.50 | 25.80 | 24.65 | 17.70 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.22 | -0.67 | 0.01 | -0.27 | 7/15/2025 | 7/18/2025 3:59:53 PM EST |
| 540.00 | 31.10 | 34.00 | 32.55 | 111.30 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.22 | -0.73 | 0.01 | -0.26 | 4/4/2025 | 7/18/2025 3:59:53 PM EST |
| 550.00 | 39.70 | 42.40 | 41.05 | 45.58 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.28 | -0.78 | 0.01 | -0.26 | 6/18/2025 | 7/18/2025 3:59:53 PM EST |
| 560.00 | 48.90 | 51.90 | 50.40 | 65.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.29 | -0.81 | 0.01 | -0.25 | 6/10/2025 | 7/18/2025 3:59:53 PM EST |
| 580.00 | 67.60 | 72.30 | 69.95 | 72.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.38 | -0.89 | 0.00 | -0.17 | 6/24/2025 | 7/18/2025 3:59:53 PM EST |
| 600.00 | 87.50 | 92.40 | 89.95 | 92.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.45 | -0.94 | 0.00 | -0.11 | 6/24/2025 | 7/18/2025 3:59:53 PM EST |