Options Chain for CASEYS GEN STORES INC COM (CASY) - $567.83 as of 12/26/2025 12:47:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 410.00 | 157.50 | 161.60 | 159.55 | % | 0.39 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 420.00 | 147.50 | 151.60 | 149.55 | 148.40 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 430.00 | 137.50 | 141.60 | 139.55 | % | 0.32 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 440.00 | 127.60 | 131.70 | 129.65 | % | 0.29 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 450.00 | 117.50 | 121.70 | 119.60 | % | 0.27 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 460.00 | 107.50 | 111.70 | 109.60 | % | 0.24 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 470.00 | 97.50 | 101.80 | 99.65 | % | 0.21 | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 480.00 | 87.50 | 91.90 | 89.70 | 74.03 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.53 | 0.99 | 0.00 | -0.02 | 12/19/2025 | 12/26/2025 3:59:53 PM EST |
| 490.00 | 77.80 | 81.70 | 79.75 | % | 0.16 | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.03 | 12/26/2025 3:59:53 PM EST | |||
| 500.00 | 68.00 | 72.10 | 70.05 | % | 0.14 | 0 | 0 | 0.44 | 0.96 | 0.00 | -0.09 | 12/26/2025 3:59:53 PM EST | |||
| 510.00 | 58.20 | 62.10 | 60.15 | 52.40 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.39 | 0.94 | 0.00 | -0.11 | 12/19/2025 | 12/26/2025 3:59:53 PM EST |
| 520.00 | 49.50 | 52.20 | 50.85 | 60.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.33 | 0.91 | 0.00 | -0.14 | 12/2/2025 | 12/26/2025 3:59:53 PM EST |
| 530.00 | 40.20 | 43.10 | 41.65 | 21.90 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.28 | 0.87 | 0.01 | -0.18 | 12/18/2025 | 12/26/2025 3:59:53 PM EST |
| 540.00 | 31.40 | 34.30 | 32.85 | 36.20 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.27 | 0.81 | 0.01 | -0.21 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 550.00 | 23.50 | 26.30 | 24.90 | 30.50 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.26 | 0.73 | 0.01 | -0.26 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 560.00 | 16.60 | 19.10 | 17.85 | 21.97 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.25 | 0.62 | 0.01 | -0.29 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 570.00 | 11.40 | 13.00 | 12.20 | 12.30 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.24 | 0.49 | 0.01 | -0.30 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 580.00 | 5.70 | 9.00 | 7.35 | 7.50 | -0.60 | -7.41% | 0.01 | 2 | 41 | 0.23 | 0.36 | 0.01 | -0.29 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 590.00 | 2.90 | 6.50 | 4.70 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 220 | 0.23 | 0.26 | 0.01 | -0.25 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 600.00 | 1.25 | 4.60 | 2.93 | 2.98 | +0.23 | +8.37% | 0.00 | 3 | 58 | 0.23 | 0.17 | 0.01 | -0.20 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 610.00 | 0.75 | 1.85 | 1.30 | 1.25 | +0.05 | +4.17% | 0.00 | 1 | 16 | 0.22 | 0.10 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 620.00 | 0.20 | 2.40 | 1.30 | 2.47 | +1.62 | +190.59% | 0.00 | 1 | 129 | 0.24 | 0.06 | 0.00 | -0.09 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 630.00 | 0.00 | 1.95 | 0.98 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.31 | 0.03 | 0.00 | -0.06 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 640.00 | 0.00 | 1.90 | 0.95 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.35 | 0.02 | 0.00 | -0.03 | 12/8/2025 | 12/26/2025 3:59:53 PM EST |
| 650.00 | 0.00 | 1.90 | 0.95 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.38 | 0.01 | 0.00 | -0.02 | 12/10/2025 | 12/26/2025 3:59:53 PM EST |
| 660.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 670.00 | 0.00 | 2.60 | 1.30 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/26/2025 3:59:53 PM EST |
| 680.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 690.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 700.00 | 0.00 | 2.80 | 1.40 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.59 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/26/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 410.00 | 0.00 | 3.40 | 1.70 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 3:59:53 PM EST |
| 420.00 | 0.00 | 3.40 | 1.70 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:53 PM EST |
| 430.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 440.00 | 0.00 | 1.50 | 0.75 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.65 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:53 PM EST |
| 450.00 | 0.00 | 1.50 | 0.75 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/26/2025 3:59:53 PM EST |
| 460.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 470.00 | 0.00 | 1.90 | 0.95 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.00 | 0.00 | -0.01 | 12/19/2025 | 12/26/2025 3:59:53 PM EST |
| 480.00 | 0.00 | 1.90 | 0.95 | 4.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | -0.01 | 0.00 | -0.02 | 11/26/2025 | 12/26/2025 3:59:53 PM EST |
| 490.00 | 0.00 | 1.70 | 0.85 | 2.63 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.43 | -0.02 | 0.00 | -0.03 | 12/12/2025 | 12/26/2025 3:59:53 PM EST |
| 500.00 | 0.00 | 1.65 | 0.83 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.30 | -0.04 | 0.00 | -0.09 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 510.00 | 0.00 | 1.95 | 0.98 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.29 | -0.06 | 0.00 | -0.11 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 520.00 | 0.25 | 3.80 | 2.03 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.28 | -0.09 | 0.00 | -0.14 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 530.00 | 0.95 | 3.20 | 2.08 | 1.79 | -0.76 | -29.81% | 0.00 | 3 | 40 | 0.25 | -0.13 | 0.01 | -0.18 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 540.00 | 2.30 | 4.40 | 3.35 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.24 | -0.19 | 0.01 | -0.21 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 550.00 | 3.10 | 5.50 | 4.30 | 5.40 | +0.50 | +10.21% | 0.01 | 4 | 28 | 0.21 | -0.27 | 0.01 | -0.26 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 560.00 | 7.00 | 9.50 | 8.25 | 8.80 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.22 | -0.38 | 0.01 | -0.29 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 570.00 | 10.70 | 13.70 | 12.20 | 11.87 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.21 | -0.51 | 0.01 | -0.30 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 580.00 | 16.70 | 19.50 | 18.10 | 40.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.21 | -0.64 | 0.01 | -0.29 | 12/15/2025 | 12/26/2025 3:59:53 PM EST |
| 590.00 | 23.40 | 26.00 | 24.70 | 22.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.19 | -0.74 | 0.01 | -0.25 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 600.00 | 31.30 | 34.40 | 32.85 | 33.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.18 | -0.83 | 0.01 | -0.20 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 610.00 | 40.50 | 43.30 | 41.90 | 43.70 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.17 | -0.90 | 0.01 | -0.14 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 620.00 | 49.60 | 53.40 | 51.50 | 70.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.32 | -0.94 | 0.00 | -0.09 | 12/10/2025 | 12/26/2025 3:59:53 PM EST |
| 630.00 | 60.10 | 63.00 | 61.55 | % | 0.10 | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.06 | 12/26/2025 3:59:53 PM EST | |||
| 640.00 | 69.40 | 73.50 | 71.45 | % | 0.11 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.03 | 12/26/2025 3:59:53 PM EST | |||
| 650.00 | 79.40 | 83.50 | 81.45 | % | 0.13 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 660.00 | 89.40 | 93.50 | 91.45 | % | 0.14 | 0 | 0 | 0.47 | -1.00 | 0.00 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 670.00 | 99.40 | 103.60 | 101.50 | % | 0.15 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 680.00 | 109.40 | 113.50 | 111.45 | % | 0.16 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 690.00 | 119.40 | 123.50 | 121.45 | % | 0.18 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 700.00 | 129.40 | 133.50 | 131.45 | % | 0.19 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST |