Options Chain for CASEYS GEN STORES INC COM (CASY) - $678.22 as of 3/4/2026 2:37:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 470.00 | 212.50 | 216.90 | 214.70 | 208.50 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/4/2026 3:59:54 PM EST |
| 480.00 | 202.20 | 207.00 | 204.60 | 198.50 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.05 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/4/2026 3:59:54 PM EST |
| 490.00 | 192.20 | 197.00 | 194.60 | 188.50 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/4/2026 3:59:54 PM EST |
| 500.00 | 182.50 | 187.00 | 184.75 | 144.00 | 0.00 | 0.00% | 0.37 | 0 | 5 | 0.95 | 1.00 | 0.00 | -0.01 | 2/3/2026 | 3/4/2026 3:59:54 PM EST |
| 510.00 | 172.20 | 177.00 | 174.60 | 169.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.90 | 1.00 | 0.00 | -0.02 | 2/24/2026 | 3/4/2026 3:59:54 PM EST |
| 520.00 | 162.20 | 167.00 | 164.60 | 159.00 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.86 | 0.99 | 0.00 | -0.04 | 2/24/2026 | 3/4/2026 3:59:54 PM EST |
| 530.00 | 152.60 | 157.50 | 155.05 | 90.50 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.80 | 0.99 | 0.00 | -0.06 | 1/28/2026 | 3/4/2026 3:59:54 PM EST |
| 540.00 | 143.30 | 147.20 | 145.25 | 146.00 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.75 | 0.98 | 0.00 | -0.09 | 2/27/2026 | 3/4/2026 3:59:54 PM EST |
| 550.00 | 133.50 | 137.10 | 135.30 | 87.00 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.71 | 0.97 | 0.00 | -0.14 | 1/22/2026 | 3/4/2026 3:59:54 PM EST |
| 560.00 | 123.80 | 127.90 | 125.85 | 78.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.69 | 0.96 | 0.00 | -0.19 | 1/22/2026 | 3/4/2026 3:59:54 PM EST |
| 570.00 | 113.50 | 118.30 | 115.90 | 56.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.67 | 0.95 | 0.00 | -0.24 | 1/28/2026 | 3/4/2026 3:59:54 PM EST |
| 580.00 | 105.00 | 108.60 | 106.80 | 49.35 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.54 | 0.94 | 0.00 | -0.28 | 1/28/2026 | 3/4/2026 3:59:54 PM EST |
| 590.00 | 95.40 | 99.10 | 97.25 | 78.80 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.54 | 0.92 | 0.00 | -0.35 | 2/6/2026 | 3/4/2026 3:59:54 PM EST |
| 600.00 | 86.60 | 90.10 | 88.35 | 89.00 | 0.00 | 0.00% | 0.15 | 0 | 35 | 0.54 | 0.90 | 0.00 | -0.41 | 2/27/2026 | 3/4/2026 3:59:54 PM EST |
| 610.00 | 77.30 | 81.30 | 79.30 | 65.45 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.52 | 0.87 | 0.00 | -0.48 | 2/19/2026 | 3/4/2026 3:59:54 PM EST |
| 620.00 | 69.00 | 72.50 | 70.75 | 65.75 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.51 | 0.84 | 0.00 | -0.55 | 2/24/2026 | 3/4/2026 3:59:54 PM EST |
| 630.00 | 61.20 | 63.80 | 62.50 | 50.10 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.50 | 0.80 | 0.00 | -0.62 | 2/20/2026 | 3/4/2026 3:59:54 PM EST |
| 640.00 | 53.20 | 56.00 | 54.60 | 50.50 | +9.75 | +23.93% | 0.09 | 2 | 14 | 0.49 | 0.76 | 0.00 | -0.68 | 3/4/2026 | 3/4/2026 3:59:54 PM EST |
| 650.00 | 45.80 | 48.50 | 47.15 | 45.00 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.48 | 0.71 | 0.01 | -0.74 | 3/3/2026 | 3/4/2026 3:59:54 PM EST |
| 660.00 | 39.30 | 41.80 | 40.55 | 29.25 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.48 | 0.66 | 0.01 | -0.78 | 3/3/2026 | 3/4/2026 3:59:54 PM EST |
| 670.00 | 33.10 | 35.00 | 34.05 | 25.55 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.47 | 0.60 | 0.01 | -0.81 | 3/3/2026 | 3/4/2026 3:59:54 PM EST |
| 680.00 | 25.60 | 29.70 | 27.65 | 25.99 | +4.70 | +22.08% | 0.04 | 3 | 81 | 0.44 | 0.54 | 0.01 | -0.82 | 3/4/2026 | 3/4/2026 3:59:54 PM EST |
| 690.00 | 20.50 | 24.30 | 22.40 | 26.00 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.44 | 0.48 | 0.01 | -0.81 | 3/2/2026 | 3/4/2026 3:59:54 PM EST |
| 700.00 | 16.50 | 19.50 | 18.00 | 17.00 | +2.60 | +18.06% | 0.03 | 2 | 53 | 0.44 | 0.42 | 0.01 | -0.78 | 3/4/2026 | 3/4/2026 3:59:54 PM EST |
| 710.00 | 13.80 | 15.00 | 14.40 | 12.35 | +0.25 | +2.07% | 0.02 | 1 | 33 | 0.44 | 0.36 | 0.01 | -0.73 | 3/4/2026 | 3/4/2026 3:59:54 PM EST |
| 720.00 | 10.50 | 12.00 | 11.25 | 9.68 | +0.87 | +9.88% | 0.02 | 3 | 220 | 0.43 | 0.30 | 0.01 | -0.66 | 3/4/2026 | 3/4/2026 3:59:54 PM EST |
| 730.00 | 7.80 | 9.10 | 8.45 | 6.85 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.42 | 0.24 | 0.01 | -0.57 | 3/3/2026 | 3/4/2026 3:59:54 PM EST |
| 740.00 | 4.70 | 6.70 | 5.70 | 5.80 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.40 | 0.18 | 0.00 | -0.47 | 3/3/2026 | 3/4/2026 3:59:54 PM EST |
| 750.00 | 3.60 | 5.00 | 4.30 | 3.60 | +0.30 | +9.10% | 0.01 | 1 | 12 | 0.40 | 0.13 | 0.00 | -0.37 | 3/4/2026 | 3/4/2026 3:59:54 PM EST |
| 760.00 | 2.50 | 3.80 | 3.15 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.41 | 0.10 | 0.00 | -0.29 | 2/26/2026 | 3/4/2026 3:59:54 PM EST |
| 770.00 | 0.55 | 3.70 | 2.13 | 2.83 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | 0.07 | 0.00 | -0.21 | 2/26/2026 | 3/4/2026 3:59:54 PM EST |
| 780.00 | 0.15 | 3.20 | 1.68 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | 0.05 | 0.00 | -0.16 | 2/24/2026 | 3/4/2026 3:59:54 PM EST |
| 790.00 | 0.00 | 2.75 | 1.38 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.04 | 0.00 | -0.13 | 2/12/2026 | 3/4/2026 3:59:54 PM EST |
| 800.00 | 0.00 | 2.70 | 1.35 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.53 | 0.02 | 0.00 | -0.09 | 2/25/2026 | 3/4/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 470.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.63 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 3:59:54 PM EST |
| 480.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/4/2026 3:59:54 PM EST | |||
| 490.00 | 0.00 | 1.50 | 0.75 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/4/2026 3:59:54 PM EST |
| 500.00 | 0.00 | 1.50 | 0.75 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.84 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 3/4/2026 3:59:54 PM EST |
| 510.00 | 0.00 | 1.50 | 0.75 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.79 | 0.00 | 0.00 | -0.02 | 2/12/2026 | 3/4/2026 3:59:54 PM EST |
| 520.00 | 0.00 | 1.90 | 0.95 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.76 | -0.01 | 0.00 | -0.04 | 2/20/2026 | 3/4/2026 3:59:54 PM EST |
| 530.00 | 0.00 | 1.50 | 0.75 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.70 | -0.01 | 0.00 | -0.06 | 3/3/2026 | 3/4/2026 3:59:54 PM EST |
| 540.00 | 0.00 | 1.50 | 0.75 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.66 | -0.02 | 0.00 | -0.09 | 3/3/2026 | 3/4/2026 3:59:54 PM EST |
| 550.00 | 0.55 | 1.40 | 0.98 | 0.50 | +0.10 | +25.00% | 0.00 | 8 | 30 | 0.56 | -0.03 | 0.00 | -0.14 | 3/4/2026 | 3/4/2026 3:59:54 PM EST |
| 560.00 | 0.05 | 3.20 | 1.63 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.52 | -0.04 | 0.00 | -0.19 | 3/2/2026 | 3/4/2026 3:59:54 PM EST |
| 570.00 | 0.10 | 3.90 | 2.00 | 1.61 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.51 | -0.05 | 0.00 | -0.24 | 2/26/2026 | 3/4/2026 3:59:54 PM EST |
| 580.00 | 1.40 | 4.80 | 3.10 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.57 | -0.06 | 0.00 | -0.28 | 3/2/2026 | 3/4/2026 3:59:54 PM EST |
| 590.00 | 2.20 | 3.10 | 2.65 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.51 | -0.08 | 0.00 | -0.35 | 2/27/2026 | 3/4/2026 3:59:54 PM EST |
| 600.00 | 2.85 | 5.00 | 3.93 | 4.75 | -1.05 | -18.11% | 0.01 | 1 | 68 | 0.52 | -0.10 | 0.00 | -0.41 | 3/4/2026 | 3/4/2026 3:59:54 PM EST |
| 610.00 | 3.50 | 6.50 | 5.00 | 5.30 | -0.90 | -14.52% | 0.01 | 1 | 27 | 0.51 | -0.13 | 0.00 | -0.48 | 3/4/2026 | 3/4/2026 3:59:54 PM EST |
| 620.00 | 5.30 | 8.00 | 6.65 | 9.40 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.51 | -0.16 | 0.00 | -0.55 | 3/3/2026 | 3/4/2026 3:59:54 PM EST |
| 630.00 | 6.90 | 9.80 | 8.35 | 9.48 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.50 | -0.20 | 0.00 | -0.62 | 3/3/2026 | 3/4/2026 3:59:54 PM EST |
| 640.00 | 8.60 | 11.80 | 10.20 | 11.70 | +0.40 | +3.54% | 0.02 | 3 | 12 | 0.48 | -0.24 | 0.00 | -0.68 | 3/4/2026 | 3/4/2026 3:59:54 PM EST |
| 650.00 | 11.20 | 14.50 | 12.85 | 13.70 | -4.30 | -23.89% | 0.02 | 2 | 12 | 0.47 | -0.29 | 0.01 | -0.74 | 3/4/2026 | 3/4/2026 3:59:54 PM EST |
| 660.00 | 14.60 | 17.50 | 16.05 | 17.42 | +0.34 | +2.00% | 0.02 | 2 | 6 | 0.47 | -0.34 | 0.01 | -0.78 | 3/4/2026 | 3/4/2026 3:59:54 PM EST |
| 670.00 | 18.30 | 21.20 | 19.75 | 19.80 | -5.19 | -20.77% | 0.03 | 3 | 6 | 0.46 | -0.40 | 0.01 | -0.81 | 3/4/2026 | 3/4/2026 3:59:54 PM EST |
| 680.00 | 22.30 | 24.70 | 23.50 | 33.30 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.45 | -0.46 | 0.01 | -0.82 | 3/3/2026 | 3/4/2026 3:59:54 PM EST |
| 690.00 | 27.10 | 29.80 | 28.45 | 39.30 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.44 | -0.52 | 0.01 | -0.81 | 3/3/2026 | 3/4/2026 3:59:54 PM EST |
| 700.00 | 32.20 | 34.80 | 33.50 | % | 0.05 | 0 | 0 | 0.43 | -0.58 | 0.01 | -0.78 | 3/4/2026 3:59:54 PM EST | |||
| 710.00 | 38.10 | 41.20 | 39.65 | % | 0.06 | 0 | 0 | 0.42 | -0.64 | 0.01 | -0.73 | 3/4/2026 3:59:54 PM EST | |||
| 720.00 | 44.80 | 47.90 | 46.35 | % | 0.06 | 0 | 0 | 0.41 | -0.70 | 0.01 | -0.66 | 3/4/2026 3:59:54 PM EST | |||
| 730.00 | 52.30 | 55.20 | 53.75 | 105.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.41 | -0.76 | 0.01 | -0.57 | 2/3/2026 | 3/4/2026 3:59:54 PM EST |
| 740.00 | 60.10 | 62.80 | 61.45 | % | 0.08 | 0 | 0 | 0.40 | -0.82 | 0.00 | -0.47 | 3/4/2026 3:59:54 PM EST | |||
| 750.00 | 68.30 | 71.40 | 69.85 | % | 0.09 | 0 | 0 | 0.39 | -0.87 | 0.00 | -0.37 | 3/4/2026 3:59:54 PM EST | |||
| 760.00 | 76.80 | 80.30 | 78.55 | % | 0.10 | 0 | 0 | 0.37 | -0.90 | 0.00 | -0.29 | 3/4/2026 3:59:54 PM EST | |||
| 770.00 | 85.60 | 90.00 | 87.80 | % | 0.11 | 0 | 0 | 0.49 | -0.93 | 0.00 | -0.21 | 3/4/2026 3:59:54 PM EST | |||
| 780.00 | 95.00 | 99.30 | 97.15 | % | 0.12 | 0 | 0 | 0.50 | -0.95 | 0.00 | -0.16 | 3/4/2026 3:59:54 PM EST | |||
| 790.00 | 104.70 | 109.20 | 106.95 | % | 0.14 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.13 | 3/4/2026 3:59:54 PM EST | |||
| 800.00 | 114.30 | 118.90 | 116.60 | % | 0.15 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.09 | 3/4/2026 3:59:54 PM EST |