Options Chain for CASEYS GEN STORES INC COM (CASY) - $682.35 as of 2/27/2026 2:47:09 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 | 214.00 | 218.80 | 216.40 | 208.50 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.94 | 1.00 | 0.00 | -0.01 | 2/24/2026 | 2/27/2026 3:59:54 PM EST |
| 480.00 | 204.50 | 208.90 | 206.70 | 198.50 | 0.00 | 0.00% | 0.43 | 0 | 2 | 0.87 | 1.00 | 0.00 | -0.01 | 2/24/2026 | 2/27/2026 3:59:54 PM EST |
| 490.00 | 194.30 | 199.00 | 196.65 | 188.50 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.85 | 1.00 | 0.00 | -0.02 | 2/24/2026 | 2/27/2026 3:59:54 PM EST |
| 500.00 | 184.00 | 189.00 | 186.50 | 144.00 | 0.00 | 0.00% | 0.37 | 0 | 5 | 0.80 | 1.00 | 0.00 | -0.05 | 2/3/2026 | 2/27/2026 3:59:54 PM EST |
| 510.00 | 174.50 | 178.90 | 176.70 | 169.00 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.77 | 1.00 | 0.00 | -0.07 | 2/24/2026 | 2/27/2026 3:59:54 PM EST |
| 520.00 | 164.50 | 169.20 | 166.85 | 159.00 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.74 | 1.00 | 0.00 | -0.08 | 2/24/2026 | 2/27/2026 3:59:54 PM EST |
| 530.00 | 155.10 | 158.50 | 156.80 | 90.50 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.66 | 0.99 | 0.00 | -0.09 | 1/28/2026 | 2/27/2026 3:59:54 PM EST |
| 540.00 | 145.20 | 148.80 | 147.00 | 146.00 | +6.50 | +4.66% | 0.27 | 1 | 1 | 0.63 | 0.99 | 0.00 | -0.12 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 550.00 | 135.50 | 139.10 | 137.30 | 87.00 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.61 | 0.98 | 0.00 | -0.14 | 1/22/2026 | 2/27/2026 3:59:54 PM EST |
| 560.00 | 125.00 | 130.00 | 127.50 | 78.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.59 | 0.97 | 0.00 | -0.17 | 1/22/2026 | 2/27/2026 3:59:54 PM EST |
| 570.00 | 116.10 | 119.70 | 117.90 | 56.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.55 | 0.96 | 0.00 | -0.21 | 1/28/2026 | 2/27/2026 3:59:54 PM EST |
| 580.00 | 106.60 | 110.20 | 108.40 | 49.35 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.54 | 0.94 | 0.00 | -0.26 | 1/28/2026 | 2/27/2026 3:59:54 PM EST |
| 590.00 | 97.30 | 100.80 | 99.05 | 78.80 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.40 | 0.93 | 0.00 | -0.30 | 2/6/2026 | 2/27/2026 3:59:54 PM EST |
| 600.00 | 89.00 | 91.50 | 90.25 | 89.00 | +19.10 | +27.33% | 0.15 | 1 | 34 | 0.40 | 0.91 | 0.00 | -0.35 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 610.00 | 79.60 | 83.00 | 81.30 | 65.45 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.41 | 0.88 | 0.00 | -0.41 | 2/19/2026 | 2/27/2026 3:59:54 PM EST |
| 620.00 | 71.00 | 74.30 | 72.65 | 65.75 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.42 | 0.85 | 0.00 | -0.46 | 2/24/2026 | 2/27/2026 3:59:54 PM EST |
| 630.00 | 63.20 | 66.10 | 64.65 | 50.10 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.41 | 0.81 | 0.00 | -0.51 | 2/20/2026 | 2/27/2026 3:59:54 PM EST |
| 640.00 | 55.30 | 57.70 | 56.50 | 55.28 | +11.53 | +26.36% | 0.09 | 1 | 16 | 0.41 | 0.77 | 0.00 | -0.56 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 650.00 | 47.50 | 50.50 | 49.00 | 37.60 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.40 | 0.73 | 0.00 | -0.60 | 2/20/2026 | 2/27/2026 3:59:54 PM EST |
| 660.00 | 40.50 | 44.00 | 42.25 | 40.70 | +0.54 | +1.35% | 0.06 | 1 | 20 | 0.40 | 0.68 | 0.01 | -0.64 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 670.00 | 34.20 | 37.50 | 35.85 | 33.60 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.40 | 0.62 | 0.01 | -0.66 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 680.00 | 28.00 | 31.90 | 29.95 | 29.10 | 0.00 | 0.00% | 0.04 | 0 | 82 | 0.40 | 0.57 | 0.01 | -0.67 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 690.00 | 23.70 | 26.00 | 24.85 | 26.00 | +1.10 | +4.42% | 0.04 | 1 | 10 | 0.39 | 0.51 | 0.01 | -0.67 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 700.00 | 19.10 | 21.50 | 20.30 | 20.50 | +0.50 | +2.50% | 0.03 | 40 | 13 | 0.39 | 0.45 | 0.01 | -0.65 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 710.00 | 14.50 | 17.40 | 15.95 | 15.55 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.38 | 0.39 | 0.01 | -0.62 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 720.00 | 11.30 | 14.20 | 12.75 | 14.40 | +5.46 | +61.08% | 0.02 | 1 | 219 | 0.38 | 0.33 | 0.01 | -0.57 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 730.00 | 8.70 | 11.50 | 10.10 | 7.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.38 | 0.28 | 0.01 | -0.52 | 2/25/2026 | 2/27/2026 3:59:54 PM EST |
| 740.00 | 5.50 | 10.00 | 7.75 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.38 | 0.23 | 0.00 | -0.47 | 2/25/2026 | 2/27/2026 3:59:54 PM EST |
| 750.00 | 4.90 | 7.50 | 6.20 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.38 | 0.18 | 0.00 | -0.41 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 760.00 | 3.60 | 6.00 | 4.80 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.38 | 0.15 | 0.00 | -0.35 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 770.00 | 2.60 | 4.50 | 3.55 | 2.83 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | 0.12 | 0.00 | -0.29 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 780.00 | 0.35 | 4.70 | 2.53 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | 0.09 | 0.00 | -0.23 | 2/24/2026 | 2/27/2026 3:59:54 PM EST |
| 790.00 | 0.00 | 4.80 | 2.40 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.07 | 0.00 | -0.20 | 2/12/2026 | 2/27/2026 3:59:54 PM EST |
| 800.00 | 0.00 | 4.80 | 2.40 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.50 | 0.05 | 0.00 | -0.16 | 2/25/2026 | 2/27/2026 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 | 1.00 | 0.50 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.80 | 0.00 | 0.00 | -0.01 | 2/17/2026 | 2/27/2026 3:59:54 PM EST |
| 480.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 2/27/2026 3:59:54 PM EST | |||
| 490.00 | 0.00 | 1.90 | 0.95 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | -0.02 | 1/26/2026 | 2/27/2026 3:59:54 PM EST |
| 500.00 | 0.00 | 1.70 | 0.85 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.76 | 0.00 | 0.00 | -0.05 | 2/13/2026 | 2/27/2026 3:59:54 PM EST |
| 510.00 | 0.00 | 1.90 | 0.95 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.73 | 0.00 | 0.00 | -0.07 | 2/12/2026 | 2/27/2026 3:59:54 PM EST |
| 520.00 | 0.00 | 3.50 | 1.75 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.79 | 0.00 | 0.00 | -0.08 | 2/20/2026 | 2/27/2026 3:59:54 PM EST |
| 530.00 | 0.00 | 3.60 | 1.80 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.75 | -0.01 | 0.00 | -0.09 | 2/19/2026 | 2/27/2026 3:59:54 PM EST |
| 540.00 | 0.00 | 1.90 | 0.95 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.61 | -0.01 | 0.00 | -0.12 | 2/20/2026 | 2/27/2026 3:59:54 PM EST |
| 550.00 | 0.40 | 1.80 | 1.10 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.51 | -0.02 | 0.00 | -0.14 | 2/25/2026 | 2/27/2026 3:59:54 PM EST |
| 560.00 | 0.00 | 2.75 | 1.38 | 2.66 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.58 | -0.03 | 0.00 | -0.17 | 2/23/2026 | 2/27/2026 3:59:54 PM EST |
| 570.00 | 0.85 | 2.35 | 1.60 | 1.61 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.48 | -0.04 | 0.00 | -0.21 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 580.00 | 1.40 | 2.10 | 1.75 | 1.93 | -0.31 | -13.84% | 0.00 | 2 | 18 | 0.46 | -0.06 | 0.00 | -0.26 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 590.00 | 2.10 | 3.00 | 2.55 | 2.50 | -0.05 | -1.97% | 0.00 | 1 | 35 | 0.46 | -0.07 | 0.00 | -0.30 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 600.00 | 3.00 | 4.00 | 3.50 | 3.60 | -0.40 | -10.00% | 0.01 | 2 | 69 | 0.45 | -0.09 | 0.00 | -0.35 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 610.00 | 4.00 | 5.90 | 4.95 | 5.37 | +0.05 | +0.94% | 0.01 | 2 | 26 | 0.46 | -0.12 | 0.00 | -0.41 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 620.00 | 4.70 | 7.80 | 6.25 | 8.16 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.45 | -0.15 | 0.00 | -0.46 | 2/24/2026 | 2/27/2026 3:59:54 PM EST |
| 630.00 | 7.10 | 9.50 | 8.30 | 8.28 | -2.42 | -22.62% | 0.01 | 5 | 19 | 0.45 | -0.19 | 0.00 | -0.51 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 640.00 | 9.10 | 11.50 | 10.30 | 10.35 | -0.65 | -5.91% | 0.02 | 1 | 12 | 0.44 | -0.23 | 0.00 | -0.56 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 650.00 | 11.10 | 14.00 | 12.55 | 13.80 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.43 | -0.27 | 0.00 | -0.60 | 2/25/2026 | 2/27/2026 3:59:54 PM EST |
| 660.00 | 14.70 | 17.30 | 16.00 | 19.30 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.43 | -0.32 | 0.01 | -0.64 | 2/24/2026 | 2/27/2026 3:59:54 PM EST |
| 670.00 | 18.20 | 21.00 | 19.60 | 20.25 | -1.75 | -7.96% | 0.03 | 1 | 7 | 0.43 | -0.38 | 0.01 | -0.66 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 680.00 | 22.10 | 25.20 | 23.65 | 23.84 | -31.16 | -56.66% | 0.03 | 2 | 1 | 0.42 | -0.43 | 0.01 | -0.67 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 690.00 | 26.90 | 30.00 | 28.45 | 29.80 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.42 | -0.49 | 0.01 | -0.67 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 700.00 | 32.40 | 35.50 | 33.95 | % | 0.05 | 0 | 0 | 0.41 | -0.55 | 0.01 | -0.65 | 2/27/2026 3:59:54 PM EST | |||
| 710.00 | 37.90 | 41.50 | 39.70 | % | 0.06 | 0 | 0 | 0.41 | -0.61 | 0.01 | -0.62 | 2/27/2026 3:59:54 PM EST | |||
| 720.00 | 44.60 | 47.60 | 46.10 | % | 0.06 | 0 | 0 | 0.40 | -0.67 | 0.01 | -0.57 | 2/27/2026 3:59:54 PM EST | |||
| 730.00 | 51.90 | 54.90 | 53.40 | 105.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.40 | -0.72 | 0.01 | -0.52 | 2/3/2026 | 2/27/2026 3:59:54 PM EST |
| 740.00 | 58.80 | 63.00 | 60.90 | % | 0.08 | 0 | 0 | 0.40 | -0.77 | 0.00 | -0.47 | 2/27/2026 3:59:54 PM EST | |||
| 750.00 | 67.00 | 71.50 | 69.25 | % | 0.09 | 0 | 0 | 0.40 | -0.81 | 0.00 | -0.41 | 2/27/2026 3:59:54 PM EST | |||
| 760.00 | 75.70 | 80.00 | 77.85 | % | 0.10 | 0 | 0 | 0.40 | -0.85 | 0.00 | -0.35 | 2/27/2026 3:59:54 PM EST | |||
| 770.00 | 84.60 | 89.00 | 86.80 | % | 0.11 | 0 | 0 | 0.39 | -0.89 | 0.00 | -0.29 | 2/27/2026 3:59:54 PM EST | |||
| 780.00 | 93.60 | 98.50 | 96.05 | % | 0.12 | 0 | 0 | 0.46 | -0.91 | 0.00 | -0.23 | 2/27/2026 3:59:54 PM EST | |||
| 790.00 | 103.00 | 107.70 | 105.35 | % | 0.13 | 0 | 0 | 0.47 | -0.93 | 0.00 | -0.20 | 2/27/2026 3:59:54 PM EST | |||
| 800.00 | 112.50 | 117.10 | 114.80 | % | 0.14 | 0 | 0 | 0.48 | -0.95 | 0.00 | -0.16 | 2/27/2026 3:59:54 PM EST |