Options Chain for CASEYS GEN STORES INC COM (CASY) - $460.07 as of 4/18/2025 11:10:51 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 262.60 | 267.50 | 200.30 | 0.00 | 0.00% | 0 | 3 | 1.81 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 4/17/2025 3:59:55 PM EST |
| 200.00 | 257.60 | 262.50 | 243.50 | 0.00 | 0.00% | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:55 PM EST |
| 210.00 | 247.70 | 252.50 | 211.00 | 0.00 | 0.00% | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:55 PM EST |
| 220.00 | 237.70 | 242.50 | 198.00 | 0.00 | 0.00% | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:55 PM EST |
| 230.00 | 227.70 | 232.50 | 216.00 | 0.00 | 0.00% | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:55 PM EST |
| 240.00 | 217.90 | 222.50 | 176.80 | 0.00 | 0.00% | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 4/17/2025 3:59:55 PM EST |
| 250.00 | 207.90 | 212.50 | 196.00 | 0.00 | 0.00% | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:55 PM EST |
| 260.00 | 198.00 | 202.90 | 186.00 | 0.00 | 0.00% | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:55 PM EST |
| 270.00 | 189.20 | 192.50 | 176.00 | 0.00 | 0.00% | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:55 PM EST |
| 280.00 | 179.30 | 182.30 | 177.50 | +31.50 | +21.58% | 1 | 2 | 1.11 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 290.00 | 169.30 | 172.50 | 136.10 | 0.00 | 0.00% | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 4/17/2025 3:59:55 PM EST |
| 300.00 | 158.10 | 163.00 | 104.96 | 0.00 | 0.00% | 0 | 13 | 0.97 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 4/17/2025 3:59:55 PM EST |
| 310.00 | 148.10 | 153.00 | 127.50 | 0.00 | 0.00% | 0 | 1 | 0.92 | 1.00 | 0.00 | -0.01 | 4/8/2025 | 4/17/2025 3:59:55 PM EST |
| 320.00 | 138.60 | 143.00 | 114.50 | 0.00 | 0.00% | 0 | 7 | 0.85 | 1.00 | 0.00 | -0.01 | 4/9/2025 | 4/17/2025 3:59:55 PM EST |
| 330.00 | 128.60 | 133.00 | 93.00 | 0.00 | 0.00% | 0 | 8 | 0.80 | 1.00 | 0.00 | -0.04 | 4/7/2025 | 4/17/2025 3:59:55 PM EST |
| 340.00 | 119.70 | 123.00 | 88.00 | 0.00 | 0.00% | 0 | 6 | 0.75 | 1.00 | 0.00 | -0.06 | 4/9/2025 | 4/17/2025 3:59:55 PM EST |
| 350.00 | 109.80 | 113.40 | 78.30 | 0.00 | 0.00% | 0 | 11 | 0.69 | 0.99 | 0.00 | -0.09 | 3/26/2025 | 4/17/2025 3:59:55 PM EST |
| 360.00 | 100.00 | 103.50 | 40.50 | 0.00 | 0.00% | 0 | 4 | 0.64 | 0.98 | 0.00 | -0.10 | 3/10/2025 | 4/17/2025 3:59:55 PM EST |
| 370.00 | 90.20 | 93.50 | 79.20 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.97 | 0.00 | -0.12 | 4/9/2025 | 4/17/2025 3:59:55 PM EST |
| 380.00 | 80.60 | 84.00 | 22.00 | 0.00 | 0.00% | 0 | 5 | 0.56 | 0.96 | 0.00 | -0.15 | 3/14/2025 | 4/17/2025 3:59:55 PM EST |
| 390.00 | 70.90 | 74.50 | 38.50 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.95 | 0.00 | -0.15 | 4/7/2025 | 4/17/2025 3:59:55 PM EST |
| 400.00 | 61.80 | 65.10 | 62.20 | -4.00 | -6.05% | 1 | 17 | 0.33 | 0.92 | 0.00 | -0.20 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 410.00 | 52.40 | 56.00 | 50.07 | 0.00 | 0.00% | 0 | 49 | 0.34 | 0.89 | 0.00 | -0.22 | 4/14/2025 | 4/17/2025 3:59:55 PM EST |
| 420.00 | 43.40 | 47.00 | 48.90 | 0.00 | 0.00% | 0 | 22 | 0.33 | 0.85 | 0.01 | -0.25 | 4/15/2025 | 4/17/2025 3:59:55 PM EST |
| 430.00 | 34.50 | 38.70 | 40.38 | 0.00 | 0.00% | 0 | 168 | 0.32 | 0.79 | 0.01 | -0.27 | 4/15/2025 | 4/17/2025 3:59:55 PM EST |
| 440.00 | 26.50 | 31.40 | 29.44 | +1.14 | +4.03% | 1 | 22 | 0.31 | 0.72 | 0.01 | -0.29 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 450.00 | 20.40 | 23.80 | 22.88 | -3.62 | -13.66% | 10 | 45 | 0.30 | 0.64 | 0.01 | -0.30 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 460.00 | 13.50 | 17.30 | 16.50 | +1.50 | +10.00% | 2 | 49 | 0.28 | 0.54 | 0.01 | -0.30 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 470.00 | 8.50 | 11.50 | 10.13 | -1.37 | -11.92% | 8 | 9 | 0.27 | 0.43 | 0.01 | -0.28 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 480.00 | 6.00 | 7.80 | 6.55 | -0.25 | -3.68% | 33 | 66 | 0.26 | 0.32 | 0.01 | -0.24 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 490.00 | 2.75 | 4.20 | 3.40 | -2.20 | -39.29% | 4 | 12 | 0.24 | 0.22 | 0.01 | -0.19 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 500.00 | 0.60 | 2.15 | 3.40 | 0.00 | 0.00% | 0 | 40 | 0.24 | 0.14 | 0.01 | -0.13 | 4/15/2025 | 4/17/2025 3:59:55 PM EST |
| 510.00 | 0.90 | 1.25 | 2.40 | 0.00 | 0.00% | 0 | 31 | 0.24 | 0.08 | 0.00 | -0.09 | 4/11/2025 | 4/17/2025 3:59:55 PM EST |
| 520.00 | 0.15 | 0.80 | 0.95 | 0.00 | 0.00% | 0 | 3 | 0.22 | 0.05 | 0.00 | -0.06 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 540.00 | 0.00 | 1.50 | 0.60 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.01 | 0.00 | -0.02 | 4/7/2025 | 4/17/2025 3:59:55 PM EST |
| 560.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 4/17/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 1.35 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 0.60 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 210.00 | 0.00 | 2.35 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 220.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 4/17/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 2.35 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 240.00 | 0.00 | 2.45 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 1.35 | 0.77 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 4/17/2025 3:59:55 PM EST |
| 260.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 3:59:55 PM EST |
| 270.00 | 0.00 | 1.35 | 0.85 | 0.00 | 0.00% | 0 | 7 | 1.04 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:55 PM EST |
| 280.00 | 0.00 | 0.80 | 2.13 | 0.00 | 0.00% | 0 | 4 | 0.90 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 4/17/2025 3:59:55 PM EST |
| 290.00 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 5 | 0.92 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 4/17/2025 3:59:55 PM EST |
| 300.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.87 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:55 PM EST |
| 310.00 | 0.00 | 0.90 | 0.52 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.00 | 0.00 | -0.01 | 3/25/2025 | 4/17/2025 3:59:55 PM EST |
| 320.00 | 0.00 | 1.60 | 6.65 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.00 | 0.00 | -0.01 | 10/15/2024 | 4/17/2025 3:59:55 PM EST |
| 330.00 | 0.00 | 1.00 | 1.71 | 0.00 | 0.00% | 0 | 23 | 0.66 | 0.00 | 0.00 | -0.04 | 3/20/2025 | 4/17/2025 3:59:55 PM EST |
| 340.00 | 0.00 | 2.35 | 3.60 | 0.00 | 0.00% | 0 | 24 | 0.66 | 0.00 | 0.00 | -0.06 | 4/8/2025 | 4/17/2025 3:59:55 PM EST |
| 350.00 | 0.10 | 0.85 | 0.36 | -0.34 | -48.58% | 1 | 22 | 0.48 | -0.01 | 0.00 | -0.09 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 360.00 | 0.00 | 0.75 | 1.30 | 0.00 | 0.00% | 0 | 36 | 0.49 | -0.02 | 0.00 | -0.10 | 4/14/2025 | 4/17/2025 3:59:55 PM EST |
| 370.00 | 0.45 | 0.95 | 1.70 | 0.00 | 0.00% | 0 | 43 | 0.43 | -0.03 | 0.00 | -0.12 | 4/14/2025 | 4/17/2025 3:59:55 PM EST |
| 380.00 | 0.50 | 1.30 | 1.00 | -9.60 | -90.57% | 5 | 25 | 0.41 | -0.04 | 0.00 | -0.15 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 390.00 | 0.95 | 1.75 | 1.87 | 0.00 | 0.00% | 0 | 22 | 0.38 | -0.05 | 0.00 | -0.15 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 400.00 | 0.45 | 2.30 | 2.55 | 0.00 | 0.00% | 0 | 87 | 0.37 | -0.08 | 0.00 | -0.20 | 4/15/2025 | 4/17/2025 3:59:55 PM EST |
| 410.00 | 1.00 | 5.00 | 3.52 | 0.00 | 0.00% | 0 | 8 | 0.35 | -0.11 | 0.00 | -0.22 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 420.00 | 2.45 | 5.90 | 4.20 | +0.05 | +1.21% | 3 | 24 | 0.34 | -0.15 | 0.01 | -0.25 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 430.00 | 3.70 | 6.30 | 5.20 | 0.00 | 0.00% | 9 | 25 | 0.32 | -0.21 | 0.01 | -0.27 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 440.00 | 5.90 | 8.30 | 7.80 | +0.30 | +4.00% | 13 | 15 | 0.32 | -0.28 | 0.01 | -0.29 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 450.00 | 9.40 | 12.90 | 11.10 | -3.20 | -22.38% | 10 | 12 | 0.30 | -0.36 | 0.01 | -0.30 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 460.00 | 12.80 | 15.50 | 13.70 | -5.00 | -26.74% | 1 | 6 | 0.29 | -0.46 | 0.01 | -0.30 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 470.00 | 17.50 | 20.10 | 18.90 | +1.40 | +8.00% | 1 | 3 | 0.27 | -0.57 | 0.01 | -0.28 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 480.00 | 23.50 | 26.80 | 85.90 | 0.00 | 0.00% | 0 | 0 | 0.27 | -0.68 | 0.01 | -0.24 | 3/13/2025 | 4/17/2025 3:59:55 PM EST |
| 490.00 | 31.00 | 33.90 | 32.50 | 0.00 | 0.00% | 0 | 2 | 0.25 | -0.78 | 0.01 | -0.19 | 4/15/2025 | 4/17/2025 3:59:55 PM EST |
| 500.00 | 39.00 | 42.70 | 36.50 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.86 | 0.01 | -0.13 | 4/15/2025 | 4/17/2025 3:59:55 PM EST |
| 510.00 | 48.00 | 53.00 | 51.20 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.92 | 0.00 | -0.09 | 4/15/2025 | 4/17/2025 3:59:55 PM EST |
| 520.00 | 57.50 | 62.40 | 67.80 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.95 | 0.00 | -0.06 | 4/14/2025 | 4/17/2025 3:59:55 PM EST |
| 540.00 | 78.00 | 82.50 | 116.00 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.02 | 4/9/2025 | 4/17/2025 3:59:55 PM EST |
| 560.00 | 98.00 | 102.50 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST |