Options Chain for CASEYS GEN STORES INC COM (CASY) - $517.23 as of 7/4/2025 7:51:36 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
290.00 | 225.30 | 229.70 | 227.50 | % | 0.78 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
300.00 | 215.40 | 219.80 | 217.60 | % | 0.73 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
310.00 | 205.40 | 209.90 | 207.65 | % | 0.67 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
320.00 | 195.40 | 200.00 | 197.70 | % | 0.62 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
330.00 | 185.40 | 189.80 | 187.60 | % | 0.57 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
340.00 | 175.40 | 179.80 | 177.60 | % | 0.52 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
350.00 | 165.50 | 169.90 | 167.70 | % | 0.48 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
360.00 | 155.50 | 160.00 | 157.75 | % | 0.44 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
370.00 | 145.50 | 150.00 | 147.75 | 123.00 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/3/2025 12:58:51 PM EST |
380.00 | 135.50 | 139.80 | 137.65 | 64.69 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/3/2025 12:58:51 PM EST |
390.00 | 125.50 | 129.90 | 127.70 | 103.50 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/3/2025 12:58:51 PM EST |
400.00 | 115.50 | 120.00 | 117.75 | 53.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/3/2025 12:58:51 PM EST |
410.00 | 105.60 | 110.00 | 107.80 | 99.47 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.81 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/3/2025 12:58:51 PM EST |
420.00 | 95.60 | 100.00 | 97.80 | 84.45 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.74 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/3/2025 12:58:51 PM EST |
430.00 | 85.60 | 90.10 | 87.85 | 78.50 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.67 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/3/2025 12:58:51 PM EST |
440.00 | 75.70 | 80.30 | 78.00 | 73.00 | 0.00 | 0.00% | 0.18 | 0 | 12 | 0.60 | 1.00 | 0.00 | -0.01 | 6/27/2025 | 7/3/2025 12:58:51 PM EST |
450.00 | 65.90 | 69.20 | 67.55 | 60.00 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.53 | 0.99 | 0.00 | -0.02 | 6/25/2025 | 7/3/2025 12:58:51 PM EST |
460.00 | 56.20 | 60.20 | 58.20 | 55.15 | +1.85 | +3.48% | 0.13 | 13 | 18 | 0.48 | 0.97 | 0.00 | -0.05 | 7/3/2025 | 7/3/2025 12:58:51 PM EST |
470.00 | 47.00 | 49.60 | 48.30 | 45.45 | +6.04 | +15.33% | 0.10 | 13 | 24 | 0.42 | 0.94 | 0.00 | -0.11 | 7/3/2025 | 7/3/2025 12:58:51 PM EST |
480.00 | 37.60 | 40.40 | 39.00 | 30.38 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.30 | 0.90 | 0.01 | -0.16 | 7/2/2025 | 7/3/2025 12:58:51 PM EST |
490.00 | 27.90 | 30.90 | 29.40 | 25.10 | -1.33 | -5.04% | 0.06 | 10 | 55 | 0.28 | 0.83 | 0.01 | -0.23 | 7/3/2025 | 7/3/2025 12:58:51 PM EST |
500.00 | 19.50 | 22.10 | 20.80 | 17.05 | +3.53 | +26.11% | 0.04 | 11 | 117 | 0.27 | 0.73 | 0.01 | -0.29 | 7/3/2025 | 7/3/2025 12:58:51 PM EST |
510.00 | 13.00 | 15.50 | 14.25 | 13.10 | +5.30 | +67.95% | 0.03 | 58 | 306 | 0.26 | 0.60 | 0.01 | -0.32 | 7/3/2025 | 7/3/2025 12:58:51 PM EST |
520.00 | 7.60 | 9.60 | 8.60 | 7.30 | +1.80 | +32.73% | 0.02 | 2 | 168 | 0.24 | 0.44 | 0.02 | -0.31 | 7/3/2025 | 7/3/2025 12:58:51 PM EST |
530.00 | 3.20 | 4.50 | 3.85 | 4.40 | +2.50 | +131.58% | 0.01 | 13 | 144 | 0.22 | 0.28 | 0.02 | -0.25 | 7/3/2025 | 7/3/2025 12:58:51 PM EST |
540.00 | 0.05 | 2.50 | 1.28 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.23 | 0.15 | 0.01 | -0.18 | 6/27/2025 | 7/3/2025 12:58:51 PM EST |
550.00 | 0.65 | 1.55 | 1.10 | 1.00 | +0.10 | +11.12% | 0.00 | 1 | 46 | 0.24 | 0.08 | 0.01 | -0.11 | 7/3/2025 | 7/3/2025 12:58:51 PM EST |
560.00 | 0.15 | 0.90 | 0.53 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.23 | 0.04 | 0.00 | -0.07 | 7/2/2025 | 7/3/2025 12:58:51 PM EST |
570.00 | 0.00 | 1.65 | 0.83 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.36 | 0.01 | 0.00 | -0.03 | 6/27/2025 | 7/3/2025 12:58:51 PM EST |
580.00 | 0.00 | 1.60 | 0.80 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.40 | 0.00 | 0.00 | -0.01 | 6/17/2025 | 7/3/2025 12:58:51 PM EST |
600.00 | 0.00 | 1.35 | 0.68 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.47 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/3/2025 12:58:51 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
290.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
300.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
310.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
320.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
330.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
340.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:51 PM EST | |||
350.00 | 0.00 | 2.35 | 1.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/3/2025 12:58:51 PM EST |
360.00 | 0.00 | 2.50 | 1.25 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.14 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/3/2025 12:58:51 PM EST |
370.00 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/3/2025 12:58:51 PM EST |
380.00 | 0.00 | 1.60 | 0.80 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.91 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/3/2025 12:58:51 PM EST |
390.00 | 0.00 | 1.35 | 0.68 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.82 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/3/2025 12:58:51 PM EST |
400.00 | 0.00 | 1.35 | 0.68 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.75 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/3/2025 12:58:51 PM EST |
410.00 | 0.00 | 1.35 | 0.68 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.69 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/3/2025 12:58:51 PM EST |
420.00 | 0.00 | 1.60 | 0.80 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.66 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/3/2025 12:58:51 PM EST |
430.00 | 0.00 | 1.65 | 0.83 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.60 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/3/2025 12:58:51 PM EST |
440.00 | 0.00 | 1.35 | 0.68 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.52 | 0.00 | 0.00 | -0.01 | 6/20/2025 | 7/3/2025 12:58:51 PM EST |
450.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.45 | -0.01 | 0.00 | -0.02 | 6/24/2025 | 7/3/2025 12:58:51 PM EST |
460.00 | 0.00 | 1.35 | 0.68 | 0.25 | +0.05 | +25.00% | 0.00 | 1 | 12 | 0.40 | -0.03 | 0.00 | -0.05 | 7/3/2025 | 7/3/2025 12:58:51 PM EST |
470.00 | 0.05 | 3.00 | 1.53 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.31 | -0.06 | 0.00 | -0.11 | 7/2/2025 | 7/3/2025 12:58:51 PM EST |
480.00 | 0.75 | 2.90 | 1.83 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.30 | -0.10 | 0.01 | -0.16 | 7/2/2025 | 7/3/2025 12:58:51 PM EST |
490.00 | 0.50 | 3.10 | 1.80 | 1.30 | -1.72 | -56.96% | 0.00 | 3 | 119 | 0.26 | -0.17 | 0.01 | -0.23 | 7/3/2025 | 7/3/2025 12:58:51 PM EST |
500.00 | 2.90 | 4.80 | 3.85 | 2.90 | -2.50 | -46.30% | 0.01 | 5 | 144 | 0.24 | -0.27 | 0.01 | -0.29 | 7/3/2025 | 7/3/2025 12:58:51 PM EST |
510.00 | 5.30 | 7.90 | 6.60 | 7.18 | -2.82 | -28.20% | 0.01 | 1 | 51 | 0.23 | -0.40 | 0.01 | -0.32 | 7/3/2025 | 7/3/2025 12:58:51 PM EST |
520.00 | 9.60 | 12.30 | 10.95 | 20.35 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.22 | -0.56 | 0.02 | -0.31 | 6/30/2025 | 7/3/2025 12:58:51 PM EST |
530.00 | 16.10 | 18.80 | 17.45 | 33.00 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.20 | -0.72 | 0.02 | -0.25 | 6/20/2025 | 7/3/2025 12:58:51 PM EST |
540.00 | 23.20 | 26.50 | 24.85 | 32.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.17 | -0.85 | 0.01 | -0.18 | 6/17/2025 | 7/3/2025 12:58:51 PM EST |
550.00 | 31.50 | 35.50 | 33.50 | % | 0.06 | 0 | 0 | 0.32 | -0.92 | 0.01 | -0.11 | 7/3/2025 12:58:51 PM EST | |||
560.00 | 40.80 | 45.30 | 43.05 | 114.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.36 | -0.96 | 0.00 | -0.07 | 6/6/2025 | 7/3/2025 12:58:51 PM EST |
570.00 | 50.70 | 55.20 | 52.95 | 124.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.03 | 6/6/2025 | 7/3/2025 12:58:51 PM EST |
580.00 | 60.70 | 65.20 | 62.95 | 72.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.46 | -1.00 | 0.00 | -0.01 | 6/24/2025 | 7/3/2025 12:58:51 PM EST |
600.00 | 80.70 | 85.20 | 82.95 | 92.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 7/3/2025 12:58:51 PM EST |