Options Chain for CASEYS GEN STORES INC COM (CASY) - $558.87 as of 9/18/2025 7:20:37 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 380.00 | 173.10 | 177.50 | 175.30 | % | 0.46 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 390.00 | 163.10 | 167.50 | 165.30 | % | 0.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 400.00 | 153.10 | 157.50 | 155.30 | % | 0.39 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 410.00 | 143.10 | 147.50 | 145.30 | 106.60 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 4:00:04 PM EST |
| 420.00 | 133.40 | 137.50 | 135.45 | 89.45 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 4:00:04 PM EST |
| 430.00 | 123.40 | 127.50 | 125.45 | % | 0.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 440.00 | 113.20 | 117.50 | 115.35 | 78.50 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 4:00:04 PM EST |
| 450.00 | 103.30 | 107.50 | 105.40 | 70.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 4:00:04 PM EST |
| 460.00 | 93.20 | 97.50 | 95.35 | 71.00 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 9/17/2025 4:00:04 PM EST |
| 470.00 | 84.10 | 87.00 | 85.55 | 67.60 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 4:00:04 PM EST |
| 480.00 | 74.20 | 77.20 | 75.70 | 57.06 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 4:00:04 PM EST |
| 490.00 | 64.30 | 67.10 | 65.70 | 62.68 | 0.00 | 0.00% | 0.13 | 0 | 15 | 1.19 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 4:00:04 PM EST |
| 500.00 | 54.00 | 57.30 | 55.65 | 62.60 | 0.00 | 0.00% | 0.11 | 0 | 32 | 1.00 | 1.00 | 0.00 | -0.01 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 510.00 | 43.90 | 47.50 | 45.70 | 51.28 | 0.00 | 0.00% | 0.09 | 0 | 46 | 0.93 | 1.00 | 0.00 | -0.02 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 520.00 | 34.50 | 37.50 | 36.00 | 50.00 | 0.00 | 0.00% | 0.07 | 0 | 126 | 0.78 | 1.01 | 0.00 | -0.05 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 530.00 | 24.50 | 27.90 | 26.20 | 35.14 | 0.00 | 0.00% | 0.05 | 0 | 85 | 0.64 | 1.02 | 0.01 | -0.53 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 540.00 | 15.60 | 18.40 | 17.00 | 22.00 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.51 | 1.05 | 0.01 | -0.92 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 550.00 | 7.10 | 10.40 | 8.75 | 16.50 | 0.00 | 0.00% | 0.02 | 0 | 216 | 0.11 | 1.02 | 0.03 | -1.80 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 560.00 | 2.65 | 3.50 | 3.08 | 3.67 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.03 | 0.77 | 0.03 | -1.56 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 570.00 | 0.60 | 2.75 | 1.68 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.06 | 0.36 | 0.02 | -0.79 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 580.00 | 0.30 | 1.80 | 1.05 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.17 | 0.09 | 0.01 | -0.13 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 590.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.47 | 0.01 | 0.00 | -0.01 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 600.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.46 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 610.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.61 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 620.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.93 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 630.00 | 0.00 | 2.35 | 1.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.26 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 4:00:04 PM EST |
| 640.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.74 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 4:00:04 PM EST |
| 650.00 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.87 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 4:00:04 PM EST |
| 660.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.88 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 380.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.86 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 4:00:04 PM EST |
| 390.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 267 | 1.74 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 4:00:04 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.63 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 410.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.51 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 4:00:04 PM EST |
| 420.00 | 0.00 | 1.10 | 0.55 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.51 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 430.00 | 0.00 | 1.20 | 0.60 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 146 | 2.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 440.00 | 0.00 | 1.10 | 0.55 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 192 | 1.28 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 450.00 | 0.00 | 1.20 | 0.60 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 230 | 1.70 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 460.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.06 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 470.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.95 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 480.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.07 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 490.00 | 0.05 | 0.55 | 0.30 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 737 | 0.82 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 500.00 | 0.05 | 1.40 | 0.73 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 524 | 0.69 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 510.00 | 0.15 | 1.20 | 0.68 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.70 | 0.00 | 0.00 | -0.02 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 520.00 | 0.00 | 1.25 | 0.63 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.70 | 0.01 | 0.00 | -0.05 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 530.00 | 0.05 | 0.70 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.43 | 0.02 | 0.01 | -0.53 | 9/16/2025 | 9/17/2025 4:00:04 PM EST |
| 540.00 | 0.70 | 2.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.44 | 0.05 | 0.01 | -0.92 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 550.00 | 2.25 | 4.60 | 3.43 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.49 | 0.02 | 0.03 | -1.80 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 560.00 | 6.70 | 9.20 | 7.95 | 7.80 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.67 | -0.23 | 0.03 | -1.56 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 570.00 | 14.10 | 16.90 | 15.50 | 15.00 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.46 | -0.64 | 0.02 | -0.79 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 580.00 | 23.50 | 26.30 | 24.90 | 11.90 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.56 | -0.91 | 0.01 | -0.13 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 590.00 | 33.20 | 36.80 | 35.00 | % | 0.06 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 9/17/2025 4:00:04 PM EST | |||
| 600.00 | 43.20 | 46.30 | 44.75 | % | 0.07 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 610.00 | 53.20 | 56.80 | 55.00 | % | 0.09 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 620.00 | 63.20 | 66.30 | 64.75 | 108.70 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 4:00:04 PM EST |
| 630.00 | 73.30 | 76.60 | 74.95 | 118.70 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 4:00:04 PM EST |
| 640.00 | 82.60 | 87.00 | 84.80 | % | 0.13 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 650.00 | 92.60 | 96.80 | 94.70 | % | 0.15 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 660.00 | 102.50 | 106.80 | 104.65 | % | 0.16 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST |