Options Chain for CASEYS GEN STORES INC COM (CASY)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
105.00 127.00 131.90 % 0 0 2.77 1.00 0.00 -0.02 12/2/2022 9:00:01 PM
110.00 122.00 126.90 % 0 0 2.62 1.00 0.00 -0.02 12/2/2022 9:00:01 PM
115.00 117.00 121.90 % 0 0 2.49 1.00 0.00 -0.02 12/2/2022 9:00:01 PM
120.00 112.00 116.90 % 0 0 2.36 1.00 0.00 -0.02 12/2/2022 9:00:01 PM
125.00 107.00 111.90 % 0 0 2.23 1.00 0.00 -0.02 12/2/2022 9:00:01 PM
130.00 102.00 106.90 % 0 0 2.11 1.00 0.00 -0.02 12/2/2022 9:00:01 PM
135.00 97.00 101.90 % 0 0 2.00 1.00 0.00 -0.02 12/2/2022 9:00:01 PM
140.00 92.00 96.90 % 0 0 1.89 1.00 0.00 -0.02 12/2/2022 9:00:01 PM
145.00 87.00 91.90 % 0 0 1.78 1.00 0.00 -0.02 12/2/2022 9:00:01 PM
150.00 82.00 86.90 % 0 0 1.67 1.00 0.00 -0.02 12/2/2022 9:00:01 PM
155.00 77.00 81.90 % 0 0 1.57 1.00 0.00 -0.02 12/2/2022 9:00:01 PM
160.00 72.00 76.90 % 0 0 1.47 1.00 0.00 -0.03 12/2/2022 9:00:01 PM
165.00 67.00 71.90 % 0 0 1.38 1.00 0.00 -0.03 12/2/2022 9:00:01 PM
170.00 62.00 66.90 % 0 0 1.28 1.00 0.00 -0.03 12/2/2022 9:00:01 PM
175.00 57.10 62.00 % 0 0 1.19 1.00 0.00 -0.03 12/2/2022 9:00:01 PM
180.00 52.10 57.00 % 0 0 1.10 1.00 0.00 -0.03 12/2/2022 9:00:01 PM
185.00 47.00 51.90 % 0 0 1.01 1.00 0.00 -0.03 12/2/2022 9:00:01 PM
190.00 42.00 46.90 % 0 0 0.93 0.99 0.00 -0.04 12/2/2022 9:00:01 PM
195.00 37.20 42.00 45.25 0.00 0.00% 0 0 0.87 0.99 0.00 -0.05 11/23/2022 12/2/2022 9:00:01 PM
200.00 32.50 37.40 43.13 0.00 0.00% 0 2 0.81 0.98 0.00 -0.07 11/28/2022 12/2/2022 9:00:01 PM
210.00 23.00 27.90 % 0 0 0.67 0.90 0.01 -0.15 12/2/2022 9:00:01 PM
220.00 14.30 19.00 18.12 0.00 0.00% 0 3 0.56 0.80 0.01 -0.21 12/1/2022 12/2/2022 9:00:01 PM
230.00 7.20 10.80 10.00 0.00 0.00% 0 43 0.35 0.62 0.02 -0.26 12/1/2022 12/2/2022 9:00:01 PM
240.00 2.80 5.80 4.79 0.00 0.00% 0 44 0.36 0.38 0.02 -0.23 12/1/2022 12/2/2022 9:00:01 PM
250.00 0.55 1.40 1.99 0.00 0.00% 0 38 0.29 0.17 0.02 -0.14 12/1/2022 12/2/2022 9:00:01 PM
260.00 0.30 1.30 1.21 0.00 0.00% 0 10 0.38 0.05 0.01 -0.06 11/25/2022 12/2/2022 9:00:01 PM
270.00 0.00 2.75 0.30 -0.25 -45.46% 1 2 0.70 0.01 0.00 -0.02 12/2/2022 12/2/2022 9:00:01 PM
280.00 0.00 2.75 % 0 0 0.81 0.00 0.00 0.00 12/2/2022 9:00:01 PM
290.00 0.00 2.65 % 0 0 0.91 0.00 0.00 0.00 12/2/2022 9:00:01 PM
300.00 0.00 4.80 % 0 0 1.20 0.00 0.00 0.00 12/2/2022 9:00:01 PM
310.00 0.00 4.80 % 0 0 1.31 0.00 0.00 0.00 12/2/2022 9:00:01 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
105.00 0.00 0.25 0.05 0.00 0.00% 0 61 1.85 0.00 0.00 -0.02 11/21/2022 12/2/2022 9:00:01 PM
110.00 0.00 4.80 0.05 0.00 0.00% 0 1 3.10 0.00 0.00 -0.02 11/21/2022 12/2/2022 9:00:01 PM
115.00 0.00 4.80 0.05 0.00 0.00% 0 1 2.95 0.00 0.00 -0.02 11/21/2022 12/2/2022 9:00:01 PM
120.00 0.00 0.30 0.05 0.00 0.00% 0 1 1.60 0.00 0.00 -0.02 11/21/2022 12/2/2022 9:00:01 PM
125.00 0.00 4.80 0.05 0.00 0.00% 0 1 2.66 0.00 0.00 -0.02 11/21/2022 12/2/2022 9:00:01 PM
130.00 0.00 4.80 0.08 0.00 0.00% 0 8 2.53 0.00 0.00 -0.02 11/21/2022 12/2/2022 9:00:01 PM
135.00 0.00 4.80 0.05 0.00 0.00% 0 2 2.40 0.00 0.00 -0.02 11/21/2022 12/2/2022 9:00:01 PM
140.00 0.00 0.40 0.05 0.00 0.00% 0 2 1.32 0.00 0.00 -0.02 11/21/2022 12/2/2022 9:00:01 PM
145.00 0.00 4.80 % 0 0 2.15 0.00 0.00 -0.02 12/2/2022 9:00:01 PM
150.00 0.00 0.40 0.05 0.00 0.00% 0 2 1.17 0.00 0.00 -0.02 11/21/2022 12/2/2022 9:00:01 PM
155.00 0.00 0.05 0.05 0.00 0.00% 0 166 1.94 0.00 0.00 -0.02 11/23/2022 12/2/2022 9:00:01 PM
160.00 0.00 0.30 % 0 0 0.97 0.00 0.00 -0.03 12/2/2022 9:00:01 PM
165.00 0.00 0.50 % 0 0 0.99 0.00 0.00 -0.03 12/2/2022 9:00:01 PM
170.00 0.00 4.80 % 0 0 1.59 0.00 0.00 -0.03 12/2/2022 9:00:01 PM
175.00 0.05 1.00 0.05 0.00 0.00% 0 3 0.79 0.00 0.00 -0.03 12/1/2022 12/2/2022 9:00:01 PM
180.00 0.00 4.80 % 0 0 1.38 0.00 0.00 -0.03 12/2/2022 9:00:01 PM
185.00 0.00 4.80 % 0 0 1.28 0.00 0.00 -0.03 12/2/2022 9:00:01 PM
190.00 0.00 3.90 % 0 0 1.10 -0.01 0.00 -0.04 12/2/2022 9:00:01 PM
195.00 0.00 3.90 % 0 0 1.00 -0.01 0.00 -0.05 12/2/2022 9:00:01 PM
200.00 0.00 4.80 2.05 0.00 0.00% 0 2 0.99 -0.02 0.00 -0.07 11/2/2022 12/2/2022 9:00:01 PM
210.00 0.10 1.10 1.39 +0.29 +26.37% 10 1 0.35 -0.10 0.01 -0.15 12/2/2022 12/2/2022 9:00:01 PM
220.00 1.00 3.00 2.56 +0.06 +2.40% 10 53 0.39 -0.20 0.01 -0.21 12/2/2022 12/2/2022 9:00:01 PM
230.00 2.80 6.30 2.50 0.00 0.00% 0 13 0.36 -0.38 0.02 -0.26 12/1/2022 12/2/2022 9:00:01 PM
240.00 7.70 11.00 4.00 0.00 0.00% 0 32 0.34 -0.62 0.02 -0.23 12/1/2022 12/2/2022 9:00:01 PM
250.00 14.60 19.50 % 0 0 0.53 -0.83 0.02 -0.14 12/2/2022 9:00:01 PM
260.00 24.00 28.50 % 0 0 0.61 -0.95 0.01 -0.06 12/2/2022 9:00:01 PM
270.00 33.50 38.30 % 0 0 0.72 -0.99 0.00 -0.02 12/2/2022 9:00:01 PM
280.00 43.50 48.30 % 0 0 0.84 -1.00 0.00 0.00 12/2/2022 9:00:01 PM
290.00 53.50 58.30 % 0 0 0.95 -1.00 0.00 0.00 12/2/2022 9:00:01 PM
300.00 63.50 68.30 % 0 0 1.05 -1.00 0.00 0.00 12/2/2022 9:00:01 PM
310.00 73.50 78.30 % 0 0 1.14 -1.00 0.00 0.00 12/2/2022 9:00:01 PM