Options Chain for CASEYS GEN STORES INC COM (CASY) - $506.16 as of 6/13/2025 9:01:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 320.00 | 184.70 | 188.80 | 126.50 | 0.00 | 0.00% | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 4:00:00 PM EST |
| 330.00 | 174.70 | 178.90 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 340.00 | 164.80 | 168.70 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 350.00 | 154.80 | 158.80 | 97.00 | 0.00 | 0.00% | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 4:00:00 PM EST |
| 360.00 | 144.80 | 148.80 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 370.00 | 134.80 | 138.60 | 77.50 | 0.00 | 0.00% | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 4:00:00 PM EST |
| 380.00 | 124.80 | 128.60 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 390.00 | 114.80 | 118.50 | 101.50 | 0.00 | 0.00% | 0 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 4:00:00 PM EST |
| 400.00 | 104.80 | 108.70 | 96.68 | 0.00 | 0.00% | 0 | 3 | 1.04 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 410.00 | 94.80 | 99.00 | 84.00 | 0.00 | 0.00% | 0 | 2 | 1.02 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 4:00:00 PM EST |
| 420.00 | 84.90 | 88.90 | 80.92 | 0.00 | 0.00% | 0 | 7 | 0.87 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 430.00 | 74.80 | 78.60 | 70.15 | 0.00 | 0.00% | 0 | 10 | 0.78 | 1.00 | 0.00 | -0.01 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 440.00 | 64.90 | 67.00 | 65.90 | -0.25 | -0.38% | 5 | 76 | 0.73 | 1.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 450.00 | 55.00 | 58.30 | 50.00 | 0.00 | 0.00% | 0 | 60 | 0.63 | 0.99 | 0.00 | -0.06 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 460.00 | 45.10 | 48.60 | 46.35 | 0.00 | 0.00% | 0 | 144 | 0.55 | 0.98 | 0.00 | -0.15 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 470.00 | 35.40 | 38.00 | 36.13 | -0.97 | -2.62% | 20 | 81 | 0.47 | 0.96 | 0.00 | -0.21 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 480.00 | 26.10 | 29.10 | 26.68 | -0.32 | -1.19% | 26 | 212 | 0.38 | 0.92 | 0.01 | -0.30 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 490.00 | 17.40 | 19.90 | 18.90 | +0.90 | +5.00% | 6 | 177 | 0.26 | 0.83 | 0.02 | -0.41 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 500.00 | 9.60 | 12.10 | 9.76 | -1.40 | -12.55% | 28 | 367 | 0.25 | 0.66 | 0.02 | -0.49 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 510.00 | 4.10 | 6.00 | 4.30 | -0.80 | -15.69% | 37 | 206 | 0.23 | 0.43 | 0.02 | -0.46 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 520.00 | 0.80 | 2.75 | 1.65 | -0.44 | -21.06% | 28 | 271 | 0.22 | 0.22 | 0.02 | -0.32 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 530.00 | 0.55 | 0.80 | 0.58 | -0.17 | -22.67% | 47 | 97 | 0.23 | 0.09 | 0.01 | -0.17 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 540.00 | 0.25 | 0.50 | 0.24 | -0.06 | -20.00% | 25 | 209 | 0.29 | 0.03 | 0.00 | -0.07 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 550.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 66 | 0.34 | 0.01 | 0.00 | -0.02 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 560.00 | 0.00 | 1.00 | 0.49 | 0.00 | 0.00% | 0 | 44 | 0.41 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 570.00 | 0.00 | 1.80 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.50 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 580.00 | 0.00 | 2.15 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:00 PM EST |
| 590.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 113 | 0.60 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 600.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 16 | 0.48 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 320.00 | 0.00 | 0.05 | 0.71 | 0.00 | 0.00% | 0 | 57 | 1.18 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 330.00 | 0.00 | 0.05 | 0.02 | -0.02 | -50.00% | 4 | 147 | 1.11 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 340.00 | 0.00 | 0.05 | 0.05 | +0.04 | +400.00% | 1 | 34 | 1.03 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 350.00 | 0.00 | 0.05 | 0.04 | +0.01 | +33.34% | 4 | 308 | 0.96 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 360.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 73 | 0.90 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 4:00:00 PM EST |
| 370.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 243 | 0.83 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 380.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 219 | 0.76 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 390.00 | 0.00 | 0.05 | 0.06 | +0.05 | +500.00% | 2 | 254 | 0.70 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 400.00 | 0.00 | 0.10 | 0.10 | +0.09 | +900.00% | 6 | 385 | 0.69 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 410.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 84 | 0.62 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 420.00 | 0.00 | 0.10 | 0.06 | +0.01 | +20.00% | 6 | 138 | 0.56 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 430.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 4 | 564 | 0.49 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 440.00 | 0.00 | 0.60 | 0.20 | +0.05 | +33.34% | 118 | 409 | 0.50 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 450.00 | 0.05 | 1.00 | 0.30 | +0.10 | +50.00% | 6 | 40 | 0.44 | -0.01 | 0.00 | -0.06 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 460.00 | 0.05 | 0.30 | 0.10 | -0.22 | -68.75% | 1 | 68 | 0.34 | -0.02 | 0.00 | -0.15 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 470.00 | 0.30 | 1.05 | 0.55 | 0.00 | 0.00% | 41 | 120 | 0.35 | -0.04 | 0.00 | -0.21 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 480.00 | 0.25 | 2.10 | 1.30 | +0.06 | +4.84% | 36 | 102 | 0.32 | -0.08 | 0.01 | -0.30 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 490.00 | 0.75 | 3.80 | 2.10 | -0.18 | -7.90% | 42 | 118 | 0.29 | -0.17 | 0.02 | -0.41 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 500.00 | 4.00 | 4.90 | 4.50 | +0.32 | +7.66% | 48 | 71 | 0.26 | -0.34 | 0.02 | -0.49 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 510.00 | 7.20 | 10.10 | 9.14 | +1.14 | +14.25% | 23 | 54 | 0.24 | -0.57 | 0.02 | -0.46 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 520.00 | 14.80 | 17.10 | 14.80 | -7.20 | -32.73% | 9 | 4 | 0.33 | -0.78 | 0.02 | -0.32 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 530.00 | 22.80 | 26.10 | 27.20 | -5.30 | -16.31% | 1 | 4 | 0.37 | -0.91 | 0.01 | -0.17 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 540.00 | 31.90 | 35.70 | 37.30 | 0.00 | 0.00% | 0 | 4 | 0.46 | -0.97 | 0.00 | -0.07 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 550.00 | 41.80 | 45.60 | 57.20 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.02 | 6/10/2025 | 6/13/2025 4:00:00 PM EST |
| 560.00 | 51.60 | 55.60 | 62.50 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 570.00 | 61.40 | 65.60 | 77.30 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 4:00:00 PM EST |
| 580.00 | 71.40 | 75.60 | 87.30 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 4:00:00 PM EST |
| 590.00 | 81.50 | 85.60 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 600.00 | 91.40 | 95.60 | 154.00 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 4:00:00 PM EST |