Dark

CASY
Casey's General Stores Inc
stock NASDAQ

At Close

Aug 26, 2026 3:59:50 PM EDT

807.10USD-2.160%(-17.82)224,402

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 25, 2026 9:25:30 AM EDT

858.00USD+4.010%(+33.08)0

After-hours

Aug 25, 2026 4:06:30 PM EDT

822.36USD-0.315%(-2.60)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Feb 19, 2027

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
99	1,102	352	459

CASY Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

CASY Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

CASY Sep 18, 2026 Exp. - Max Pain @ $840.00

Puts

Calls

CASY Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
1,120 C	3.90	+550.00%	2	6	08-21	CASY260918C01120000
1,100 C	0.75	-63.24%	3	2	08-20	CASY260918C01100000
1,080 C	0	0%	0			CASY260918C01080000
1,060 C	2.41	-51.99%	1	4	08-24	CASY260918C01060000
1,040 C	1.34	-12.42%	1	13	08-25	CASY260918C01040000
1,020 C	4.50	+21.29%	10	12	08-17	CASY260918C01020000
1,000 C	2.22	-55.42%	14	71	08-25	CASY260918C01000000
990 C	10.21	+27.63%	66	67	08-18	CASY260918C00990000
980 C	10.00	+6.38%	2	5	08-18	CASY260918C00980000
970 C	3.50	-47.76%	2	8	08-25	CASY260918C00970000
960 C	12.00	+20.00%	1	2	08-17	CASY260918C00960000
950 C	6.07	-39.30%	1	241	08-25	CASY260918C00950000
940 C	8.50	-11.46%	5	28	08-25	CASY260918C00940000
930 C	6.77	-44.96%	10	24	08-25	CASY260918C00930000
920 C	10.00	-35.06%	9	94	08-25	CASY260918C00920000
910 C	12.10	-35.05%	7	59	08-25	CASY260918C00910000
900 C	14.20	-36.89%	28	104	08-25	CASY260918C00900000
890 C	15.00	-34.78%	23	31	08-25	CASY260918C00890000
880 C	18.50	-33.45%	33	42	08-25	CASY260918C00880000
870 C	21.90	-29.22%	4	50	08-25	CASY260918C00870000
860 C	24.69	-33.54%	4	24	08-25	CASY260918C00860000
850 C	29.06	-28.49%	47	59	08-25	CASY260918C00850000
840 C	35.26	-27.30%	3	82	08-25	CASY260918C00840000
830 C	37.27	-27.43%	77	59	08-25	CASY260918C00830000
820 C	40.17	-36.24%	4	10	08-25	CASY260918C00820000
810 C	69.20	+34.37%	2	5	08-24	CASY260918C00810000
800 C	52.94	-43.08%	26	50	08-25	CASY260918C00800000
790 C	70.65	-26.20%	1	1	08-06	CASY260918C00790000
780 C	92.00	+2.56%	1	26	08-25	CASY260918C00780000
770 C	108.30	+11.02%	1	1	08-17	CASY260918C00770000
760 C	79.58	0%	5	5	08-06	CASY260918C00760000
750 C	125.00	-6.11%	1	1	07-24	CASY260918C00750000
740 C	0	0%	0			CASY260918C00740000
730 C	134.00	0%	1	1	08-25	CASY260918C00730000
720 C	146.00	0%	1	1	07-23	CASY260918C00720000
710 C	0	0%	0			CASY260918C00710000
700 C	157.52	-11.51%	2	2	08-24	CASY260918C00700000
690 C	150.00	-21.05%	1	4	08-10	CASY260918C00690000
680 C	181.00	0.00%	1	2	08-25	CASY260918C00680000
670 C	207.00	+5.94%	1	3	08-18	CASY260918C00670000
660 C	178.00	-11.00%	1	2	08-10	CASY260918C00660000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
1,120 P	271.00	+3.47%	2	9	08-25	CASY260918P01120000
1,100 P	242.00	-3.20%	1	2	08-25	CASY260918P01100000
1,080 P	228.00	+5.56%	1	0	08-19	CASY260918P01080000
1,060 P	206.80	0%	1	1	07-27	CASY260918P01060000
1,040 P	178.00	-4.46%	1	6	08-03	CASY260918P01040000
1,020 P	162.70	0%	2	1	07-21	CASY260918P01020000
1,000 P	151.40	0%	40	39	07-28	CASY260918P01000000
990 P	0	0%	0			CASY260918P00990000
980 P	148.20	0%	10	10	08-21	CASY260918P00980000
970 P	0	0%	0			CASY260918P00970000
960 P	0	0%	0			CASY260918P00960000
950 P	104.00	0%	1	1	08-03	CASY260918P00950000
940 P	97.00	0%	1	1	08-03	CASY260918P00940000
930 P	90.00	0%	1	1	08-19	CASY260918P00930000
920 P	0	0%	0			CASY260918P00920000
910 P	0	0%	0			CASY260918P00910000
900 P	81.00	0.00%	12	18	08-25	CASY260918P00900000
890 P	79.83	+8.61%	11	11	08-25	CASY260918P00890000
880 P	48.20	0%	1	1	08-18	CASY260918P00880000
870 P	49.44	+13.39%	2	13	08-18	CASY260918P00870000
860 P	43.20	-19.70%	3	43	08-24	CASY260918P00860000
850 P	43.06	+14.22%	17	62	08-25	CASY260918P00850000
840 P	34.60	-21.36%	4	14	08-24	CASY260918P00840000
830 P	40.92	+46.40%	11	34	08-25	CASY260918P00830000
820 P	30.00	+25.00%	13	52	08-25	CASY260918P00820000
810 P	29.82	+35.55%	12	33	08-25	CASY260918P00810000
800 P	25.10	+31.41%	11	91	08-25	CASY260918P00800000
790 P	18.22	+9.43%	1	8	08-25	CASY260918P00790000
780 P	18.00	+45.16%	2	34	08-25	CASY260918P00780000
770 P	14.18	+35.05%	8	34	08-25	CASY260918P00770000
760 P	12.78	+50.00%	28	46	08-25	CASY260918P00760000
750 P	9.54	+38.26%	11	50	08-25	CASY260918P00750000
740 P	8.04	+3.88%	27	45	08-25	CASY260918P00740000
730 P	6.80	+19.93%	11	45	08-25	CASY260918P00730000
720 P	5.85	+16.53%	29	47	08-25	CASY260918P00720000
710 P	4.00	-2.44%	8	11	08-25	CASY260918P00710000
700 P	3.20	+20.30%	6	15	08-25	CASY260918P00700000
690 P	3.11	0%	2	2	08-20	CASY260918P00690000
680 P	2.50	-15.25%	1	17	08-20	CASY260918P00680000
670 P	2.00	-28.57%	1	6	08-20	CASY260918P00670000
660 P	1.01	-68.44%	3	8	08-11	CASY260918P00660000