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

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 ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 18, 2026Oct 16, 2026Nov 20, 2026Feb 19, 2027

ITM/OTM for Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2849272401,487


CASY Nov 20, 2026 Exp. - Volume by Strike
Puts
Calls

CASY Nov 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

CASY Nov 20, 2026 Exp. - Max Pain @ $800.00

Puts
Calls


CASY Nov 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,360 C00%0CASY261120C01360000
1,340 C00%0CASY261120C01340000
1,320 C00%0CASY261120C01320000
1,300 C4.000%1107-20CASY261120C01300000
1,280 C00%0CASY261120C01280000
1,260 C10.000%3306-12CASY261120C01260000
1,240 C3.40-35.85%2408-17CASY261120C01240000
1,220 C10.92+109.20%23106-10CASY261120C01220000
1,200 C6.20-39.22%22407-24CASY261120C01200000
1,180 C00%0CASY261120C01180000
1,160 C7.70-29.36%15107-09CASY261120C01160000
1,140 C5.50-80.46%3408-06CASY261120C01140000
1,120 C11.80+140.82%35007-24CASY261120C01120000
1,100 C7.90-21.78%18208-19CASY261120C01100000
1,080 C10.82+6.08%15408-17CASY261120C01080000
1,060 C15.40-9.41%21807-10CASY261120C01060000
1,040 C12.25-45.56%23208-25CASY261120C01040000
1,020 C23.80+17.82%53207-28CASY261120C01020000
1,000 C15.00-16.20%110008-25CASY261120C01000000
980 C40.30+22.20%101107-17CASY261120C00980000
960 C21.24-45.36%152908-25CASY261120C00960000
940 C27.05+19.16%2010408-21CASY261120C00940000
920 C28.80-0.69%33608-25CASY261120C00920000
900 C45.50+12.62%19608-25CASY261120C00900000
880 C38.80-25.38%464808-25CASY261120C00880000
860 C65.00+12.85%12408-25CASY261120C00860000
840 C64.10-2.14%16108-25CASY261120C00840000
830 C70.00+9.38%31508-07CASY261120C00830000
820 C74.60+14.77%21008-24CASY261120C00820000
810 C82.35-4.24%1708-12CASY261120C00810000
800 C76.80-30.10%32208-25CASY261120C00800000
790 C123.40+57.80%4507-29CASY261120C00790000
780 C99.20-19.68%252507-15CASY261120C00780000
770 C102.98+5.08%11807-16CASY261120C00770000
760 C134.86+24.99%1907-17CASY261120C00760000
750 C138.10-0.43%22108-18CASY261120C00750000
740 C112.39-34.66%53208-25CASY261120C00740000
730 C120.20-21.28%13407-15CASY261120C00730000
720 C162.99+2.77%4508-03CASY261120C00720000
710 C147.50+44.40%1804-30CASY261120C00710000
700 C147.05-24.10%12208-07CASY261120C00700000
690 C174.00+29.85%1808-25CASY261120C00690000
680 C242.30+100.25%3406-12CASY261120C00680000
670 C172.00+34.90%2506-24CASY261120C00670000
660 C271.89+98.46%2606-11CASY261120C00660000
650 C234.70-17.68%151606-15CASY261120C00650000
640 C148.000%4004-02CASY261120C00640000
630 C228.00-24.40%1508-25CASY261120C00630000
620 C235.00-2.25%1308-24CASY261120C00620000
610 C271.00+20.79%1508-18CASY261120C00610000
600 C254.00-7.38%1608-24CASY261120C00600000
590 C275.91-1.60%1207-17CASY261120C00590000
580 C273.00-3.47%1208-24CASY261120C00580000
570 C292.400%1107-13CASY261120C00570000
560 C327.70+35.53%3205-20CASY261120C00560000
550 C332.53+30.58%1707-23CASY261120C00550000
540 C339.00-0.96%1208-18CASY261120C00540000
520 C00%0CASY261120C00520000
500 C303.10+23.97%3304-23CASY261120C00500000
490 C385.10+48.24%2105-05CASY261120C00490000
480 C398.000%1108-18CASY261120C00480000
470 C00%0CASY261120C00470000
460 C00%0CASY261120C00460000
450 C00%0CASY261120C00450000
440 C00%0CASY261120C00440000
430 C426.00-1.84%1408-19CASY261120C00430000
Puts
StrikePriceChangeVolOILastContract Name
1,360 P00%0CASY261120P01360000
1,340 P00%0CASY261120P01340000
1,320 P00%0CASY261120P01320000
1,300 P00%0CASY261120P01300000
1,280 P00%0CASY261120P01280000
1,260 P402.00+1.52%1008-25CASY261120P01260000
1,240 P382.00+15.62%1108-25CASY261120P01240000
1,220 P356.000%1008-18CASY261120P01220000
1,200 P336.00+0.30%1008-18CASY261120P01200000
1,180 P00%0CASY261120P01180000
1,160 P00%0CASY261120P01160000
1,140 P288.00-17.71%3008-19CASY261120P01140000
1,120 P269.000%1108-19CASY261120P01120000
1,100 P253.00-0.78%1208-25CASY261120P01100000
1,080 P236.00+2.16%1608-24CASY261120P01080000
1,060 P350.300%1003-30CASY261120P01060000
1,040 P195.00-40.98%1108-19CASY261120P01040000
1,020 P165.45-5.94%1206-16CASY261120P01020000
1,000 P137.72-2.33%2906-11CASY261120P01000000
980 P157.700%131305-04CASY261120P00980000
960 P131.50-1.94%1307-28CASY261120P00960000
940 P116.20-10.53%32208-24CASY261120P00940000
920 P118.100%272705-04CASY261120P00920000
900 P94.50+18.13%102408-19CASY261120P00900000
880 P65.17-12.87%2708-18CASY261120P00880000
860 P70.30+28.12%2508-19CASY261120P00860000
840 P52.80-18.52%6808-24CASY261120P00840000
830 P48.30+4.43%42708-24CASY261120P00830000
820 P53.00+4.95%101208-20CASY261120P00820000
810 P49.10-24.31%17008-25CASY261120P00810000
800 P42.26+26.53%317408-25CASY261120P00800000
790 P37.81+26.58%11708-25CASY261120P00790000
780 P36.04+41.78%12908-20CASY261120P00780000
770 P33.00+13.60%21408-21CASY261120P00770000
760 P29.45+29.68%11008-20CASY261120P00760000
750 P23.50-27.24%11707-30CASY261120P00750000
740 P23.17-47.70%22008-20CASY261120P00740000
730 P18.30-51.84%12308-12CASY261120P00730000
720 P21.50-11.60%22207-13CASY261120P00720000
710 P20.78-16.55%51206-10CASY261120P00710000
700 P10.50-35.19%11108-25CASY261120P00700000
690 P13.50-50.18%11107-20CASY261120P00690000
680 P11.85-8.00%138607-20CASY261120P00680000
670 P5.66+28.64%1039708-24CASY261120P00670000
660 P6.23+33.69%11508-25CASY261120P00660000
650 P12.75-17.74%11007-06CASY261120P00650000
640 P6.50+8.33%282407-24CASY261120P00640000
630 P19.31-13.72%62204-20CASY261120P00630000
620 P3.05-43.83%11008-21CASY261120P00620000
610 P3.00+5.26%113308-24CASY261120P00610000
600 P2.03-80.10%1908-11CASY261120P00600000
590 P16.40+70.12%2806-02CASY261120P00590000
580 P6.22-57.40%31107-01CASY261120P00580000
570 P5.65-44.61%34507-01CASY261120P00570000
560 P3.00-23.08%1407-08CASY261120P00560000
550 P7.68-32.04%1305-28CASY261120P00550000
540 P7.00+25.00%1306-08CASY261120P00540000
520 P3.25-28.57%11105-04CASY261120P00520000
500 P1.00-63.24%11207-17CASY261120P00500000
490 P1.00-66.67%1307-10CASY261120P00490000
480 P00%0CASY261120P00480000
470 P00%0CASY261120P00470000
460 P00%0CASY261120P00460000
450 P00%0CASY261120P00450000
440 P1.000.00%1106-03CASY261120P00440000
430 P2.850%202003-26CASY261120P00430000


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