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 |