Options Chain for CASEYS GEN STORES INC COM (CASY) - $764.00 as of 9/2/2026 8:44:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 630.00 | 120.60 | 129.30 | 124.95 | % | 0.20 | 0 | 0 | 0.71 | 0.96 | 0.00 | -0.34 | 9/1/2026 4:00:02 PM EST | |||
| 640.00 | 111.00 | 120.10 | 115.55 | % | 0.18 | 0 | 0 | 0.71 | 0.95 | 0.00 | -0.33 | 9/1/2026 4:00:02 PM EST | |||
| 650.00 | 102.00 | 111.30 | 106.65 | % | 0.16 | 0 | 0 | 0.70 | 0.94 | 0.00 | -0.39 | 9/1/2026 4:00:02 PM EST | |||
| 660.00 | 93.90 | 102.30 | 98.10 | 178.00 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.69 | 0.92 | 0.00 | -0.51 | 8/10/2026 | 9/1/2026 4:00:02 PM EST |
| 670.00 | 84.50 | 93.80 | 89.15 | 207.00 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.40 | 0.90 | 0.00 | -0.57 | 8/18/2026 | 9/1/2026 4:00:02 PM EST |
| 680.00 | 77.10 | 85.70 | 81.40 | 181.00 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.48 | 0.87 | 0.00 | -0.65 | 8/25/2026 | 9/1/2026 4:00:02 PM EST |
| 690.00 | 69.90 | 78.00 | 73.95 | 150.00 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.50 | 0.84 | 0.00 | -0.72 | 8/10/2026 | 9/1/2026 4:00:02 PM EST |
| 700.00 | 62.00 | 70.00 | 66.00 | 60.00 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.50 | 0.81 | 0.00 | -0.79 | 8/28/2026 | 9/1/2026 4:00:02 PM EST |
| 710.00 | 54.80 | 63.70 | 59.25 | % | 0.08 | 0 | 0 | 0.50 | 0.78 | 0.00 | -0.86 | 9/1/2026 4:00:02 PM EST | |||
| 720.00 | 48.80 | 57.00 | 52.90 | 146.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.51 | 0.74 | 0.00 | -0.92 | 7/23/2026 | 9/1/2026 4:00:02 PM EST |
| 730.00 | 42.90 | 51.00 | 46.95 | 49.07 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.52 | 0.70 | 0.00 | -0.97 | 8/28/2026 | 9/1/2026 4:00:02 PM EST |
| 740.00 | 37.90 | 45.00 | 41.45 | % | 0.06 | 0 | 0 | 0.51 | 0.65 | 0.00 | -1.02 | 9/1/2026 4:00:02 PM EST | |||
| 750.00 | 32.90 | 40.00 | 36.45 | 43.80 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.51 | 0.61 | 0.00 | -1.05 | 9/1/2026 | 9/1/2026 4:00:02 PM EST |
| 760.00 | 30.00 | 33.30 | 31.65 | 32.52 | -8.28 | -20.30% | 0.04 | 8 | 24 | 0.51 | 0.56 | 0.00 | -1.07 | 9/2/2026 | 9/1/2026 4:00:02 PM EST |
| 770.00 | 24.00 | 31.00 | 27.50 | 28.02 | -7.98 | -22.17% | 0.04 | 2 | 8 | 0.51 | 0.52 | 0.00 | -1.07 | 9/2/2026 | 9/1/2026 4:00:02 PM EST |
| 780.00 | 20.10 | 27.00 | 23.55 | 30.00 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.52 | 0.47 | 0.00 | -1.06 | 9/1/2026 | 9/1/2026 4:00:02 PM EST |
| 790.00 | 17.50 | 23.00 | 20.25 | 20.89 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.52 | 0.43 | 0.00 | -1.04 | 8/28/2026 | 9/1/2026 4:00:02 PM EST |
| 800.00 | 14.70 | 20.00 | 17.35 | 22.47 | 0.00 | 0.00% | 0.02 | 0 | 63 | 0.52 | 0.38 | 0.00 | -1.00 | 9/1/2026 | 9/1/2026 4:00:02 PM EST |
| 810.00 | 11.80 | 18.00 | 14.90 | 18.95 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.52 | 0.34 | 0.00 | -0.96 | 9/1/2026 | 9/1/2026 4:00:02 PM EST |
| 820.00 | 10.00 | 16.00 | 13.00 | 10.59 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.51 | 0.30 | 0.00 | -0.90 | 8/31/2026 | 9/1/2026 4:00:02 PM EST |
| 830.00 | 7.90 | 13.80 | 10.85 | 10.00 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.53 | 0.26 | 0.00 | -0.84 | 8/31/2026 | 9/1/2026 4:00:02 PM EST |
| 840.00 | 5.90 | 12.00 | 8.95 | 12.20 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.50 | 0.23 | 0.00 | -0.77 | 9/1/2026 | 9/1/2026 4:00:02 PM EST |
| 850.00 | 4.70 | 9.80 | 7.25 | 8.20 | -1.90 | -18.82% | 0.01 | 5 | 38 | 0.49 | 0.19 | 0.00 | -0.69 | 9/2/2026 | 9/1/2026 4:00:02 PM EST |
| 860.00 | 2.40 | 9.50 | 5.95 | 8.35 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.52 | 0.16 | 0.00 | -0.62 | 9/1/2026 | 9/1/2026 4:00:02 PM EST |
| 870.00 | 4.00 | 8.30 | 6.15 | 5.95 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.53 | 0.14 | 0.00 | -0.55 | 9/1/2026 | 9/1/2026 4:00:02 PM EST |
| 880.00 | 3.50 | 8.40 | 5.95 | 3.80 | -2.95 | -43.71% | 0.01 | 3 | 34 | 0.52 | 0.11 | 0.00 | -0.46 | 9/2/2026 | 9/1/2026 4:00:02 PM EST |
| 890.00 | 0.75 | 9.70 | 5.23 | 5.95 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.48 | 0.09 | 0.00 | -0.39 | 9/1/2026 | 9/1/2026 4:00:02 PM EST |
| 900.00 | 1.60 | 4.00 | 2.80 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.43 | 0.06 | 0.00 | -0.29 | 9/1/2026 | 9/1/2026 4:00:02 PM EST |
| 910.00 | 0.05 | 3.40 | 1.73 | 3.15 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.50 | 0.06 | 0.00 | -0.26 | 9/1/2026 | 9/1/2026 4:00:02 PM EST |
| 920.00 | 0.00 | 10.00 | 5.00 | 9.20 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.72 | 0.05 | 0.00 | -0.26 | 8/26/2026 | 9/1/2026 4:00:02 PM EST |
| 930.00 | 0.10 | 10.00 | 5.05 | 3.54 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.78 | 0.04 | 0.00 | -0.22 | 8/27/2026 | 9/1/2026 4:00:02 PM EST |
| 940.00 | 0.05 | 10.00 | 5.03 | 4.44 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.60 | 0.03 | 0.00 | -0.15 | 9/1/2026 | 9/1/2026 4:00:02 PM EST |
| 950.00 | 0.00 | 9.80 | 4.90 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 246 | 0.63 | 0.02 | 0.00 | -0.12 | 9/1/2026 | 9/1/2026 4:00:02 PM EST |
| 960.00 | 0.00 | 3.20 | 1.60 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.67 | 0.02 | 0.00 | -0.10 | 8/27/2026 | 9/1/2026 4:00:02 PM EST |
| 970.00 | 0.00 | 9.50 | 4.75 | 2.56 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.84 | 0.02 | 0.00 | -0.10 | 8/27/2026 | 9/1/2026 4:00:02 PM EST |
| 980.00 | 0.00 | 9.30 | 4.65 | 10.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.92 | 0.01 | 0.00 | -0.08 | 8/18/2026 | 9/1/2026 4:00:02 PM EST |
| 990.00 | 0.00 | 9.20 | 4.60 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.95 | 0.01 | 0.00 | -0.06 | 8/26/2026 | 9/1/2026 4:00:02 PM EST |
| 1,000.00 | 0.05 | 1.10 | 0.58 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.53 | 0.00 | 0.00 | -0.02 | 8/31/2026 | 9/1/2026 4:00:02 PM EST |
| 1,020.00 | 0.00 | 1.80 | 0.90 | 2.27 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.72 | 0.00 | 0.00 | -0.02 | 8/26/2026 | 9/1/2026 4:00:02 PM EST |
| 1,040.00 | 0.00 | 2.00 | 1.00 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.77 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 9/1/2026 4:00:02 PM EST |
| 1,060.00 | 0.00 | 2.50 | 1.25 | 2.41 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.68 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 4:00:02 PM EST |
| 1,080.00 | 0.00 | 8.70 | 4.35 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:02 PM EST | |||
| 1,100.00 | 0.00 | 1.60 | 0.80 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/1/2026 4:00:02 PM EST |
| 1,120.00 | 0.00 | 2.00 | 1.00 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.92 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/1/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 630.00 | 0.30 | 2.05 | 1.18 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.46 | -0.04 | 0.00 | -0.34 | 9/1/2026 | 9/1/2026 4:00:02 PM EST |
| 640.00 | 0.00 | 10.00 | 5.00 | 2.98 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.77 | -0.05 | 0.00 | -0.33 | 8/28/2026 | 9/1/2026 4:00:02 PM EST |
| 650.00 | 0.50 | 10.00 | 5.25 | 3.55 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.73 | -0.06 | 0.00 | -0.39 | 8/31/2026 | 9/1/2026 4:00:02 PM EST |
| 660.00 | 0.00 | 10.00 | 5.00 | 4.65 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.51 | -0.08 | 0.00 | -0.51 | 8/31/2026 | 9/1/2026 4:00:02 PM EST |
| 670.00 | 1.90 | 8.30 | 5.10 | 5.17 | -0.93 | -15.25% | 0.01 | 12 | 23 | 0.53 | -0.10 | 0.00 | -0.57 | 9/2/2026 | 9/1/2026 4:00:02 PM EST |
| 680.00 | 3.90 | 10.20 | 7.05 | 5.54 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.50 | -0.13 | 0.00 | -0.65 | 9/1/2026 | 9/1/2026 4:00:02 PM EST |
| 690.00 | 6.20 | 12.50 | 9.35 | 6.70 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.52 | -0.16 | 0.00 | -0.72 | 9/1/2026 | 9/1/2026 4:00:02 PM EST |
| 700.00 | 8.00 | 14.70 | 11.35 | 11.66 | +2.88 | +32.81% | 0.02 | 5 | 134 | 0.53 | -0.19 | 0.00 | -0.79 | 9/2/2026 | 9/1/2026 4:00:02 PM EST |
| 710.00 | 11.90 | 17.80 | 14.85 | 11.10 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.53 | -0.22 | 0.00 | -0.86 | 9/1/2026 | 9/1/2026 4:00:02 PM EST |
| 720.00 | 15.80 | 22.00 | 18.90 | 17.70 | +0.70 | +4.12% | 0.03 | 18 | 48 | 0.52 | -0.26 | 0.00 | -0.92 | 9/2/2026 | 9/1/2026 4:00:02 PM EST |
| 730.00 | 18.60 | 25.60 | 22.10 | 17.90 | +2.30 | +14.75% | 0.03 | 1 | 136 | 0.53 | -0.30 | 0.00 | -0.97 | 9/2/2026 | 9/1/2026 4:00:02 PM EST |
| 740.00 | 22.70 | 29.30 | 26.00 | 24.87 | +3.63 | +17.09% | 0.04 | 26 | 58 | 0.53 | -0.35 | 0.00 | -1.02 | 9/2/2026 | 9/1/2026 4:00:02 PM EST |
| 750.00 | 27.70 | 35.50 | 31.60 | 23.73 | 0.00 | 0.00% | 0.04 | 0 | 93 | 0.53 | -0.39 | 0.00 | -1.05 | 9/1/2026 | 9/1/2026 4:00:02 PM EST |
| 760.00 | 32.80 | 39.60 | 36.20 | 31.90 | +4.14 | +14.92% | 0.05 | 1 | 47 | 0.53 | -0.44 | 0.00 | -1.07 | 9/2/2026 | 9/1/2026 4:00:02 PM EST |
| 770.00 | 38.80 | 46.20 | 42.50 | 32.90 | 0.00 | 0.00% | 0.06 | 0 | 44 | 0.52 | -0.48 | 0.00 | -1.07 | 9/1/2026 | 9/1/2026 4:00:02 PM EST |
| 780.00 | 45.50 | 52.70 | 49.10 | 46.65 | 0.00 | 0.00% | 0.06 | 0 | 46 | 0.53 | -0.53 | 0.00 | -1.06 | 8/28/2026 | 9/1/2026 4:00:02 PM EST |
| 790.00 | 52.10 | 59.70 | 55.90 | 52.84 | +6.30 | +13.54% | 0.07 | 17 | 39 | 0.53 | -0.57 | 0.00 | -1.04 | 9/2/2026 | 9/1/2026 4:00:02 PM EST |
| 800.00 | 59.80 | 66.70 | 63.25 | 59.76 | -0.34 | -0.57% | 0.08 | 6 | 102 | 0.53 | -0.62 | 0.00 | -1.00 | 9/2/2026 | 9/1/2026 4:00:02 PM EST |
| 810.00 | 67.00 | 74.10 | 70.55 | 73.00 | 0.00 | 0.00% | 0.09 | 0 | 46 | 0.52 | -0.66 | 0.00 | -0.96 | 8/31/2026 | 9/1/2026 4:00:02 PM EST |
| 820.00 | 73.70 | 83.00 | 78.35 | 60.90 | 0.00 | 0.00% | 0.10 | 0 | 67 | 0.53 | -0.70 | 0.00 | -0.90 | 9/1/2026 | 9/1/2026 4:00:02 PM EST |
| 830.00 | 82.10 | 90.70 | 86.40 | 80.53 | +14.48 | +21.93% | 0.10 | 2 | 28 | 0.53 | -0.74 | 0.00 | -0.84 | 9/2/2026 | 9/1/2026 4:00:02 PM EST |
| 840.00 | 91.40 | 99.00 | 95.20 | 93.05 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.52 | -0.77 | 0.00 | -0.77 | 8/28/2026 | 9/1/2026 4:00:02 PM EST |
| 850.00 | 99.50 | 108.00 | 103.75 | 99.63 | 0.00 | 0.00% | 0.12 | 0 | 51 | 0.51 | -0.81 | 0.00 | -0.69 | 8/28/2026 | 9/1/2026 4:00:02 PM EST |
| 860.00 | 109.50 | 116.80 | 113.15 | 108.80 | 0.00 | 0.00% | 0.13 | 0 | 40 | 0.50 | -0.84 | 0.00 | -0.62 | 8/28/2026 | 9/1/2026 4:00:02 PM EST |
| 870.00 | 117.20 | 125.80 | 121.50 | 95.08 | 0.00 | 0.00% | 0.14 | 0 | 26 | 0.49 | -0.86 | 0.00 | -0.55 | 8/27/2026 | 9/1/2026 4:00:02 PM EST |
| 880.00 | 126.30 | 135.00 | 130.65 | 103.83 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.62 | -0.89 | 0.00 | -0.46 | 8/27/2026 | 9/1/2026 4:00:02 PM EST |
| 890.00 | 135.70 | 144.60 | 140.15 | 138.09 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.63 | -0.91 | 0.00 | -0.39 | 8/31/2026 | 9/1/2026 4:00:02 PM EST |
| 900.00 | 145.20 | 154.00 | 149.60 | 146.03 | 0.00 | 0.00% | 0.17 | 0 | 18 | 0.64 | -0.94 | 0.00 | -0.29 | 8/31/2026 | 9/1/2026 4:00:02 PM EST |
| 910.00 | 154.90 | 164.00 | 159.45 | % | 0.18 | 0 | 0 | 0.65 | -0.94 | 0.00 | -0.26 | 9/1/2026 4:00:02 PM EST | |||
| 920.00 | 164.50 | 173.80 | 169.15 | % | 0.18 | 0 | 0 | 0.68 | -0.95 | 0.00 | -0.26 | 9/1/2026 4:00:02 PM EST | |||
| 930.00 | 174.30 | 183.00 | 178.65 | 90.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.68 | -0.96 | 0.00 | -0.22 | 8/19/2026 | 9/1/2026 4:00:02 PM EST |
| 940.00 | 184.10 | 193.00 | 188.55 | 97.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.15 | 8/3/2026 | 9/1/2026 4:00:02 PM EST |
| 950.00 | 193.90 | 203.00 | 198.45 | 104.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.12 | 8/3/2026 | 9/1/2026 4:00:02 PM EST |
| 960.00 | 203.80 | 213.00 | 208.40 | 206.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.10 | 8/28/2026 | 9/1/2026 4:00:02 PM EST |
| 970.00 | 213.70 | 223.00 | 218.35 | 220.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.10 | 8/28/2026 | 9/1/2026 4:00:02 PM EST |
| 980.00 | 223.70 | 233.00 | 228.35 | 230.00 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.79 | -0.99 | 0.00 | -0.08 | 8/28/2026 | 9/1/2026 4:00:02 PM EST |
| 990.00 | 233.70 | 243.00 | 238.35 | % | 0.24 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.06 | 9/1/2026 4:00:02 PM EST | |||
| 1,000.00 | 243.70 | 253.00 | 248.35 | 151.40 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.02 | 7/28/2026 | 9/1/2026 4:00:02 PM EST |
| 1,020.00 | 263.70 | 273.00 | 268.35 | 162.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.02 | 7/21/2026 | 9/1/2026 4:00:02 PM EST |
| 1,040.00 | 283.70 | 293.00 | 288.35 | 178.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 8/3/2026 | 9/1/2026 4:00:02 PM EST |
| 1,060.00 | 303.70 | 313.00 | 308.35 | 206.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 9/1/2026 4:00:02 PM EST |
| 1,080.00 | 323.70 | 332.90 | 328.30 | 228.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/1/2026 4:00:02 PM EST |
| 1,100.00 | 343.70 | 353.00 | 348.35 | 242.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/1/2026 4:00:02 PM EST |
| 1,120.00 | 363.70 | 372.90 | 368.30 | 271.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/1/2026 4:00:02 PM EST |