Options Chain for CASEYS GEN STORES INC COM (CASY) - $758.37 as of 4/8/2026 8:37:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 500.00 | 257.00 | 261.50 | 259.25 | % | 0.52 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 510.00 | 247.00 | 251.30 | 249.15 | % | 0.49 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 520.00 | 237.00 | 241.50 | 239.25 | % | 0.46 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 530.00 | 227.00 | 231.50 | 229.25 | % | 0.43 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 540.00 | 217.00 | 221.30 | 219.15 | % | 0.41 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 550.00 | 207.00 | 210.10 | 208.55 | 194.40 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:08 PM EST |
| 560.00 | 197.00 | 201.50 | 199.25 | % | 0.36 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 570.00 | 187.00 | 191.50 | 189.25 | % | 0.33 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 580.00 | 177.00 | 181.50 | 179.25 | 92.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/8/2026 4:00:08 PM EST |
| 590.00 | 167.00 | 172.00 | 169.50 | % | 0.29 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 600.00 | 157.00 | 161.80 | 159.40 | 144.00 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.91 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/8/2026 4:00:08 PM EST |
| 610.00 | 147.00 | 151.50 | 149.25 | 109.20 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/8/2026 4:00:08 PM EST |
| 620.00 | 137.00 | 140.50 | 138.75 | 124.50 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.80 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:08 PM EST |
| 630.00 | 127.00 | 131.00 | 129.00 | % | 0.20 | 0 | 3 | 0.75 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 640.00 | 117.00 | 121.00 | 119.00 | % | 0.19 | 0 | 1 | 0.70 | 1.00 | 0.00 | -0.01 | 4/8/2026 4:00:08 PM EST | |||
| 650.00 | 107.00 | 110.50 | 108.75 | 99.93 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.64 | 1.00 | 0.00 | -0.02 | 4/7/2026 | 4/8/2026 4:00:08 PM EST |
| 660.00 | 97.00 | 100.50 | 98.75 | 88.25 | 0.00 | 0.00% | 0.15 | 0 | 23 | 0.59 | 1.00 | 0.00 | -0.04 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 670.00 | 87.00 | 90.50 | 88.75 | 78.45 | 0.00 | 0.00% | 0.13 | 0 | 93 | 0.54 | 0.99 | 0.00 | -0.10 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 680.00 | 77.00 | 80.50 | 78.75 | 77.50 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.49 | 0.98 | 0.00 | -0.26 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 690.00 | 67.50 | 71.20 | 69.35 | 58.63 | 0.00 | 0.00% | 0.10 | 0 | 54 | 0.46 | 0.97 | 0.00 | -0.32 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 700.00 | 57.70 | 61.00 | 59.35 | 49.03 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.41 | 0.94 | 0.00 | -0.43 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 710.00 | 48.50 | 52.20 | 50.35 | 44.00 | 0.00 | 0.00% | 0.07 | 0 | 59 | 0.37 | 0.91 | 0.00 | -0.53 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 720.00 | 39.50 | 43.20 | 41.35 | 27.55 | 0.00 | 0.00% | 0.06 | 0 | 62 | 0.23 | 0.86 | 0.01 | -0.65 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 730.00 | 31.00 | 34.50 | 32.75 | 24.40 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.27 | 0.80 | 0.01 | -0.75 | 4/7/2026 | 4/8/2026 4:00:08 PM EST |
| 740.00 | 24.50 | 27.00 | 25.75 | 21.05 | 0.00 | 0.00% | 0.03 | 0 | 165 | 0.28 | 0.72 | 0.01 | -0.84 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 750.00 | 17.70 | 20.50 | 19.10 | 19.04 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.28 | 0.62 | 0.01 | -0.87 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 760.00 | 12.00 | 14.90 | 13.45 | 11.51 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.28 | 0.51 | 0.01 | -0.85 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 770.00 | 7.40 | 9.70 | 8.55 | 7.90 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.27 | 0.40 | 0.01 | -0.77 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 780.00 | 4.20 | 6.60 | 5.40 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.27 | 0.28 | 0.01 | -0.63 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 790.00 | 2.20 | 4.00 | 3.10 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.26 | 0.18 | 0.01 | -0.47 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 800.00 | 0.95 | 2.25 | 1.60 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.25 | 0.11 | 0.01 | -0.31 | 4/7/2026 | 4/8/2026 4:00:08 PM EST |
| 810.00 | 0.35 | 4.60 | 2.48 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.32 | 0.06 | 0.00 | -0.20 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 820.00 | 0.00 | 4.80 | 2.40 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.03 | 0.00 | -0.12 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 830.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.06 | 4/8/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 500.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 510.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 520.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 5 | 1.62 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 530.00 | 0.00 | 4.80 | 2.40 | 2.41 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.55 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:08 PM EST |
| 540.00 | 0.00 | 4.80 | 2.40 | 2.44 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.49 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:08 PM EST |
| 550.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 560.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 5 | 1.36 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 570.00 | 0.00 | 3.00 | 1.50 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.16 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/8/2026 4:00:08 PM EST |
| 580.00 | 0.00 | 1.15 | 0.58 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.82 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/8/2026 4:00:08 PM EST |
| 590.00 | 0.00 | 4.80 | 2.40 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/8/2026 4:00:08 PM EST |
| 600.00 | 0.00 | 4.80 | 2.40 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.11 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/8/2026 4:00:08 PM EST |
| 610.00 | 0.00 | 4.80 | 2.40 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.05 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:08 PM EST |
| 620.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.99 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/8/2026 4:00:08 PM EST |
| 630.00 | 0.00 | 4.80 | 2.40 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.93 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 640.00 | 0.00 | 0.05 | 0.03 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.41 | 0.00 | 0.00 | -0.01 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 650.00 | 0.00 | 3.20 | 1.60 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.73 | 0.00 | 0.00 | -0.02 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 660.00 | 0.00 | 4.80 | 2.40 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.75 | 0.00 | 0.00 | -0.04 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 670.00 | 0.00 | 4.80 | 2.40 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.69 | -0.01 | 0.00 | -0.10 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 680.00 | 0.00 | 1.25 | 0.63 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.45 | -0.02 | 0.00 | -0.26 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 690.00 | 0.00 | 1.85 | 0.93 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.44 | -0.03 | 0.00 | -0.32 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 700.00 | 0.20 | 1.35 | 0.78 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.30 | -0.06 | 0.00 | -0.43 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 710.00 | 0.60 | 5.00 | 2.80 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.36 | -0.09 | 0.00 | -0.53 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 720.00 | 1.65 | 3.80 | 2.73 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.32 | -0.14 | 0.01 | -0.65 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 730.00 | 3.50 | 5.60 | 4.55 | 7.59 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.32 | -0.20 | 0.01 | -0.75 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 740.00 | 5.50 | 7.70 | 6.60 | 6.80 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.31 | -0.28 | 0.01 | -0.84 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 750.00 | 8.80 | 11.50 | 10.15 | 10.90 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.31 | -0.38 | 0.01 | -0.87 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 760.00 | 13.10 | 16.00 | 14.55 | 26.75 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.31 | -0.49 | 0.01 | -0.85 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 770.00 | 18.60 | 21.40 | 20.00 | 21.40 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.30 | -0.60 | 0.01 | -0.77 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 780.00 | 25.00 | 27.90 | 26.45 | 31.00 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.30 | -0.72 | 0.01 | -0.63 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 790.00 | 33.00 | 36.50 | 34.75 | 43.68 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.31 | -0.82 | 0.01 | -0.47 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 800.00 | 41.50 | 45.00 | 43.25 | % | 0.05 | 0 | 0 | 0.35 | -0.89 | 0.01 | -0.31 | 4/8/2026 4:00:08 PM EST | |||
| 810.00 | 50.30 | 54.00 | 52.15 | 100.40 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.37 | -0.94 | 0.00 | -0.20 | 3/30/2026 | 4/8/2026 4:00:08 PM EST |
| 820.00 | 60.00 | 63.50 | 61.75 | 63.50 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.39 | -0.97 | 0.00 | -0.12 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 830.00 | 69.00 | 74.00 | 71.50 | % | 0.09 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.06 | 4/8/2026 4:00:08 PM EST |