Options Chain for CASEYS GEN STORES INC COM (CASY) - $315.64 as of 4/25/2024 3:34:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 182.10 | 186.20 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 4/25/2024 2:58:50 PM EST | |||
| 140.00 | 177.10 | 181.40 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.01 | 4/25/2024 2:58:50 PM EST | |||
| 145.00 | 172.20 | 176.40 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.01 | 4/25/2024 2:58:50 PM EST | |||
| 150.00 | 167.10 | 171.40 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.01 | 4/25/2024 2:58:50 PM EST | |||
| 155.00 | 162.20 | 166.30 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.01 | 4/25/2024 2:58:50 PM EST | |||
| 160.00 | 157.20 | 161.30 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 4/25/2024 2:58:50 PM EST | |||
| 165.00 | 152.20 | 156.50 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 4/25/2024 2:58:50 PM EST | |||
| 170.00 | 147.30 | 151.50 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.01 | 4/25/2024 2:58:50 PM EST | |||
| 175.00 | 142.30 | 146.50 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 4/25/2024 2:58:50 PM EST | |||
| 180.00 | 137.30 | 141.40 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 4/25/2024 2:58:50 PM EST | |||
| 185.00 | 132.30 | 136.40 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 4/25/2024 2:58:50 PM EST | |||
| 190.00 | 127.30 | 131.60 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 4/25/2024 2:58:50 PM EST | |||
| 195.00 | 122.40 | 126.60 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.02 | 4/25/2024 2:58:50 PM EST | |||
| 200.00 | 117.40 | 121.60 | 118.10 | 0.00 | 0.00% | 0 | 1 | 1.25 | 1.00 | 0.00 | -0.02 | 4/1/2024 | 4/25/2024 2:58:50 PM EST |
| 210.00 | 107.40 | 111.50 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.02 | 4/25/2024 2:58:50 PM EST | |||
| 220.00 | 97.50 | 101.70 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.02 | 4/25/2024 2:58:50 PM EST | |||
| 230.00 | 87.50 | 91.60 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 4/25/2024 2:58:50 PM EST | |||
| 240.00 | 77.60 | 81.80 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 4/25/2024 2:58:50 PM EST | |||
| 250.00 | 67.60 | 71.90 | 44.50 | 0.00 | 0.00% | 0 | 14 | 0.74 | 1.00 | 0.00 | -0.03 | 2/15/2024 | 4/25/2024 2:58:50 PM EST |
| 260.00 | 57.70 | 61.80 | 53.00 | 0.00 | 0.00% | 0 | 63 | 0.64 | 1.00 | 0.00 | -0.03 | 4/22/2024 | 4/25/2024 2:58:50 PM EST |
| 270.00 | 47.80 | 52.00 | 51.00 | 0.00 | 0.00% | 0 | 9 | 0.56 | 0.99 | 0.00 | -0.04 | 3/25/2024 | 4/25/2024 2:58:50 PM EST |
| 280.00 | 38.00 | 42.20 | 31.20 | 0.00 | 0.00% | 0 | 36 | 0.49 | 0.97 | 0.00 | -0.07 | 4/17/2024 | 4/25/2024 2:58:50 PM EST |
| 290.00 | 29.60 | 32.10 | 31.50 | +3.74 | +13.48% | 9 | 47 | 0.41 | 0.93 | 0.01 | -0.10 | 4/25/2024 | 4/25/2024 2:58:50 PM EST |
| 300.00 | 20.30 | 22.80 | 15.60 | 0.00 | 0.00% | 0 | 70 | 0.19 | 0.87 | 0.01 | -0.13 | 4/23/2024 | 4/25/2024 2:58:50 PM EST |
| 310.00 | 12.20 | 14.50 | 13.81 | +4.91 | +55.17% | 2 | 71 | 0.21 | 0.75 | 0.02 | -0.15 | 4/25/2024 | 4/25/2024 2:58:50 PM EST |
| 320.00 | 6.20 | 7.10 | 6.62 | +1.72 | +35.11% | 453 | 169 | 0.21 | 0.54 | 0.03 | -0.15 | 4/25/2024 | 4/25/2024 2:58:50 PM EST |
| 330.00 | 2.20 | 2.95 | 3.20 | +1.39 | +76.80% | 6 | 153 | 0.20 | 0.29 | 0.02 | -0.12 | 4/25/2024 | 4/25/2024 2:58:50 PM EST |
| 340.00 | 0.75 | 1.20 | 1.15 | +0.35 | +43.75% | 34 | 68 | 0.20 | 0.14 | 0.01 | -0.08 | 4/25/2024 | 4/25/2024 2:58:50 PM EST |
| 350.00 | 0.30 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 43 | 0.22 | 0.07 | 0.01 | -0.05 | 4/2/2024 | 4/25/2024 2:58:50 PM EST |
| 360.00 | 0.10 | 0.55 | 0.56 | 0.00 | 0.00% | 0 | 23 | 0.25 | 0.02 | 0.00 | -0.02 | 4/2/2024 | 4/25/2024 2:58:50 PM EST |
| 370.00 | 0.05 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.01 | 0.00 | -0.01 | 3/11/2024 | 4/25/2024 2:58:50 PM EST |
| 380.00 | 0.00 | 0.70 | 0.06 | -0.10 | -62.50% | 1 | 2 | 0.42 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 2:58:50 PM EST |
| 390.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:58:50 PM EST | |||
| 400.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:58:50 PM EST | |||
| 410.00 | 0.00 | 0.75 | % | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:58:50 PM EST | |||
| 420.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 272 | 0.42 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/25/2024 2:58:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:58:50 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | -0.01 | 4/25/2024 2:58:50 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.01 | 4/25/2024 2:58:50 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.01 | 4/25/2024 2:58:50 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.01 | 4/25/2024 2:58:50 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.01 | 4/25/2024 2:58:50 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.01 | 4/25/2024 2:58:50 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 4/25/2024 2:58:50 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.01 | 4/25/2024 2:58:50 PM EST | |||
| 180.00 | 0.00 | 0.35 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 4/25/2024 2:58:50 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 4/25/2024 2:58:50 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 4/25/2024 2:58:50 PM EST | |||
| 195.00 | 0.00 | 0.40 | % | 0 | 3 | 0.97 | 0.00 | 0.00 | -0.02 | 4/25/2024 2:58:50 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 3 | 1.03 | 0.00 | 0.00 | -0.02 | 4/25/2024 2:58:50 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.02 | 4/25/2024 2:58:50 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.84 | 0.00 | 0.00 | -0.02 | 4/5/2024 | 4/25/2024 2:58:50 PM EST |
| 230.00 | 0.00 | 0.75 | % | 0 | 15 | 0.76 | 0.00 | 0.00 | -0.02 | 4/25/2024 2:58:50 PM EST | |||
| 240.00 | 0.00 | 0.75 | 1.75 | 0.00 | 0.00% | 0 | 30 | 0.67 | 0.00 | 0.00 | -0.02 | 2/12/2024 | 4/25/2024 2:58:50 PM EST |
| 250.00 | 0.00 | 0.50 | 0.29 | 0.00 | 0.00% | 0 | 45 | 0.55 | 0.00 | 0.00 | -0.03 | 4/5/2024 | 4/25/2024 2:58:50 PM EST |
| 260.00 | 0.05 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 79 | 0.41 | 0.00 | 0.00 | -0.03 | 4/16/2024 | 4/25/2024 2:58:50 PM EST |
| 270.00 | 0.05 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 164 | 0.37 | -0.01 | 0.00 | -0.04 | 4/24/2024 | 4/25/2024 2:58:50 PM EST |
| 280.00 | 0.20 | 0.80 | 0.45 | 0.00 | 0.00% | 0 | 38 | 0.31 | -0.03 | 0.00 | -0.07 | 4/23/2024 | 4/25/2024 2:58:50 PM EST |
| 290.00 | 0.50 | 0.80 | 0.57 | -0.17 | -22.98% | 60 | 223 | 0.27 | -0.07 | 0.01 | -0.10 | 4/25/2024 | 4/25/2024 2:58:50 PM EST |
| 300.00 | 1.15 | 1.40 | 1.10 | -0.65 | -37.15% | 162 | 94 | 0.24 | -0.13 | 0.01 | -0.13 | 4/25/2024 | 4/25/2024 2:58:50 PM EST |
| 310.00 | 2.65 | 3.20 | 2.64 | -1.66 | -38.61% | 180 | 24 | 0.22 | -0.25 | 0.02 | -0.15 | 4/25/2024 | 4/25/2024 2:58:50 PM EST |
| 320.00 | 6.30 | 7.10 | 6.82 | -2.68 | -28.22% | 4 | 40 | 0.21 | -0.46 | 0.03 | -0.15 | 4/25/2024 | 4/25/2024 2:58:50 PM EST |
| 330.00 | 12.30 | 14.00 | 26.83 | 0.00 | 0.00% | 0 | 0 | 0.22 | -0.71 | 0.02 | -0.12 | 3/8/2024 | 4/25/2024 2:58:50 PM EST |
| 340.00 | 20.20 | 22.30 | 29.50 | 0.00 | 0.00% | 0 | 0 | 0.29 | -0.86 | 0.01 | -0.08 | 3/5/2024 | 4/25/2024 2:58:50 PM EST |
| 350.00 | 29.00 | 33.20 | 54.06 | 0.00 | 0.00% | 0 | 9 | 0.39 | -0.93 | 0.01 | -0.05 | 3/13/2024 | 4/25/2024 2:58:50 PM EST |
| 360.00 | 38.90 | 43.10 | % | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.02 | 4/25/2024 2:58:50 PM EST | |||
| 370.00 | 49.00 | 53.10 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 4/25/2024 2:58:50 PM EST | |||
| 380.00 | 59.00 | 63.10 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:58:50 PM EST | |||
| 390.00 | 68.80 | 73.10 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:58:50 PM EST | |||
| 400.00 | 78.80 | 83.10 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:58:50 PM EST | |||
| 410.00 | 88.80 | 93.00 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:58:50 PM EST | |||
| 420.00 | 98.80 | 103.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:58:50 PM EST |