Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

CASY
Casey's General Stores Inc
stock NASDAQ

At Close
Jul 1, 2026 3:59:59 PM EDT
784.20USD-1.332%(-10.59)507,283
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jun 29, 2026 9:27:30 AM EDT
794.99USD+0.025%(+0.20)0
After-hours
Jul 1, 2026 4:00:30 PM EDT
784.28USD+0.010%(+0.08)76,509
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 17, 2026Aug 21, 2026Nov 20, 2026Feb 19, 2027

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3761,0263661,362


CASY Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

CASY Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

CASY Aug 21, 2026 Exp. - Max Pain @ $780.00

Puts
Calls


CASY Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,220 C00%0CASY260821C01220000
1,200 C00%0CASY260821C01200000
1,180 C00%0CASY260821C01180000
1,160 C0.350%2106-23CASY260821C01160000
1,140 C00%0CASY260821C01140000
1,120 C0.85-78.21%2206-23CASY260821C01120000
1,100 C0.87-85.50%14706-23CASY260821C01100000
1,080 C1.050%16806-23CASY260821C01080000
1,060 C1.45-32.56%6806-23CASY260821C01060000
1,040 C2.25-87.32%16806-23CASY260821C01040000
1,020 C1.73+41.80%17206-26CASY260821C01020000
1,000 C1.93-3.50%21706-30CASY260821C01000000
990 C00%0CASY260821C00990000
980 C5.97-47.26%2106-24CASY260821C00980000
970 C00%0CASY260821C00970000
960 C3.93-23.24%122306-26CASY260821C00960000
950 C00%0CASY260821C00950000
940 C5.80+73.13%53206-30CASY260821C00940000
930 C00%0CASY260821C00930000
920 C4.10-39.71%1517106-26CASY260821C00920000
910 C8.500%1106-25CASY260821C00910000
900 C8.20-18.00%23406-30CASY260821C00900000
890 C00%0CASY260821C00890000
880 C9.67-21.13%215706-26CASY260821C00880000
870 C12.540%2206-26CASY260821C00870000
860 C18.83+43.74%210206-29CASY260821C00860000
850 C19.34-11.81%2206-30CASY260821C00850000
840 C24.40+10.91%28606-30CASY260821C00840000
830 C26.900%3306-30CASY260821C00830000
820 C31.30-1.26%113906-30CASY260821C00820000
810 C32.300%2206-30CASY260821C00810000
800 C37.49-1.86%179806-30CASY260821C00800000
790 C42.57-7.46%75006-30CASY260821C00790000
780 C49.82-3.07%63906-30CASY260821C00780000
770 C45.92-19.99%2306-30CASY260821C00770000
760 C58.58-9.88%33706-30CASY260821C00760000
750 C00%0CASY260821C00750000
740 C72.23+23.05%24106-30CASY260821C00740000
730 C75.00+13.64%1106-30CASY260821C00730000
720 C83.00+17.23%36306-30CASY260821C00720000
710 C00%0CASY260821C00710000
700 C107.70-26.28%13206-24CASY260821C00700000
690 C00%0CASY260821C00690000
680 C150.55+7.54%1804-30CASY260821C00680000
670 C149.30+33.10%1806-10CASY260821C00670000
660 C177.85-20.24%12106-22CASY260821C00660000
650 C127.32-47.62%5405-29CASY260821C00650000
640 C145.20-40.00%1706-26CASY260821C00640000
630 C176.40+116.68%1704-23CASY260821C00630000
620 C242.65+108.73%1205-19CASY260821C00620000
610 C114.00+7.22%1303-10CASY260821C00610000
600 C246.97-8.50%32206-18CASY260821C00600000
590 C291.00+14.03%1506-16CASY260821C00590000
580 C190.50+69.63%1204-08CASY260821C00580000
570 C204.50+6.55%1706-24CASY260821C00570000
560 C223.00-13.60%11606-26CASY260821C00560000
550 C238.29-19.56%10806-25CASY260821C00550000
540 C00%0CASY260821C00540000
530 C350.00+131.44%2406-16CASY260821C00530000
520 C360.00+129.04%1206-16CASY260821C00520000
510 C164.45+37.36%1102-05CASY260821C00510000
500 C339.00+13.30%1505-07CASY260821C00500000
490 C162.05+55.21%1101-16CASY260821C00490000
480 C302.00-4.28%2306-26CASY260821C00480000
470 C281.41+143.06%1104-02CASY260821C00470000
460 C291.10+26.46%1304-02CASY260821C00460000
450 C301.16+127.81%1104-02CASY260821C00450000
440 C398.00+28.00%1105-07CASY260821C00440000
430 C431.90+42.87%1206-10CASY260821C00430000
420 C255.990%1102-20CASY260821C00420000
410 C00%0CASY260821C00410000
400 C234.60+8.70%2101-21CASY260821C00400000
390 C00%0CASY260821C00390000
380 C351.00+3.20%1204-01CASY260821C00380000
370 C360.80+3.12%2604-01CASY260821C00370000
360 C433.50+9.54%1604-28CASY260821C00360000
Puts
StrikePriceChangeVolOILastContract Name
1,220 P00%0CASY260821P01220000
1,200 P356.000%2005-21CASY260821P01200000
1,180 P350.00+4.17%2005-22CASY260821P01180000
1,160 P330.00+4.43%2005-22CASY260821P01160000
1,140 P373.000%1006-01CASY260821P01140000
1,120 P353.000%1006-01CASY260821P01120000
1,100 P257.000%1005-21CASY260821P01100000
1,080 P233.900%2206-10CASY260821P01080000
1,060 P250.000%6606-10CASY260821P01060000
1,040 P211.000%3006-23CASY260821P01040000
1,020 P211.000%7706-10CASY260821P01020000
1,000 P185.00-22.43%1106-24CASY260821P01000000
990 P204.000%1006-26CASY260821P00990000
980 P194.00+46.97%1206-26CASY260821P00980000
970 P00%0CASY260821P00970000
960 P151.00+78.28%16406-24CASY260821P00960000
950 P00%0CASY260821P00950000
940 P170.80+135.26%1206-24CASY260821P00940000
930 P00%0CASY260821P00930000
920 P97.60+13.42%3506-23CASY260821P00920000
910 P00%0CASY260821P00910000
900 P126.78+22.85%311506-30CASY260821P00900000
890 P00%0CASY260821P00890000
880 P67.90+5.93%16806-22CASY260821P00880000
870 P00%0CASY260821P00870000
860 P82.00+43.61%203006-24CASY260821P00860000
850 P00%0CASY260821P00850000
840 P77.00+24.19%13106-30CASY260821P00840000
830 P75.700%101006-26CASY260821P00830000
820 P50.29+13.01%1706-29CASY260821P00820000
810 P00%0CASY260821P00810000
800 P51.70+22.80%21606-29CASY260821P00800000
790 P00%0CASY260821P00790000
780 P29.43-26.43%23106-30CASY260821P00780000
770 P25.28-1.63%91306-30CASY260821P00770000
760 P31.58+0.25%1010806-30CASY260821P00760000
750 P18.14-35.67%12606-30CASY260821P00750000
740 P23.90+64.26%203606-26CASY260821P00740000
730 P12.40-38.92%11706-30CASY260821P00730000
720 P10.70-36.69%12606-29CASY260821P00720000
710 P14.700%191806-26CASY260821P00710000
700 P8.80-26.67%28406-29CASY260821P00700000
690 P5.80-3.33%71006-30CASY260821P00690000
680 P3.40-10.99%223106-23CASY260821P00680000
670 P4.95-74.08%1306-10CASY260821P00670000
660 P3.25-72.22%12506-10CASY260821P00660000
650 P4.00+82.65%13306-26CASY260821P00650000
640 P2.30-80.83%81006-11CASY260821P00640000
630 P21.90-27.00%1203-25CASY260821P00630000
620 P1.50-61.73%1606-10CASY260821P00620000
610 P1.55+47.62%11106-26CASY260821P00610000
600 P0.70-49.28%22406-12CASY260821P00600000
590 P20.70+9.52%6603-19CASY260821P00590000
580 P2.73-58.57%3805-04CASY260821P00580000
570 P14.47+23.15%2903-18CASY260821P00570000
560 P1.65-1.79%11506-18CASY260821P00560000
550 P0.45-82.00%31506-22CASY260821P00550000
540 P0.51-15.00%1834306-26CASY260821P00540000
530 P0.41+36.67%1834506-26CASY260821P00530000
520 P1.00+63.93%1606-10CASY260821P00520000
510 P4.82-46.21%31603-24CASY260821P00510000
500 P0.35-69.57%51906-29CASY260821P00500000
490 P15.40-6.67%6601-07CASY260821P00490000
480 P1.70-78.34%1604-01CASY260821P00480000
470 P1.20-45.70%1105-04CASY260821P00470000
460 P0.60-83.10%131404-01CASY260821P00460000
450 P0.50-83.33%1104-09CASY260821P00450000
440 P0.540%5504-01CASY260821P00440000
430 P0.35-92.13%3604-01CASY260821P00430000
420 P2.26-29.38%8402-20CASY260821P00420000
410 P2.20-15.06%2602-20CASY260821P00410000
400 P1.780%18302-20CASY260821P00400000
390 P00%0CASY260821P00390000
380 P00%0CASY260821P00380000
370 P1.350%1101-30CASY260821P00370000
360 P0.17-15.00%42305-11CASY260821P00360000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC