Options Chain for LINDSAY CORP COM (LNN) - $134.70 as of 2/27/2026 8:14:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 73.20 | 76.70 | 74.95 | % | 1.25 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:03 PM EST | |||
| 65.00 | 68.20 | 71.80 | 70.00 | 58.90 | 0.00 | 0.00% | 1.08 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 2/27/2026 4:00:03 PM EST |
| 70.00 | 63.20 | 66.80 | 65.00 | % | 0.93 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:03 PM EST | |||
| 75.00 | 58.40 | 61.80 | 60.10 | 66.80 | 0.00 | 0.00% | 0.80 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 2/27/2026 4:00:03 PM EST |
| 80.00 | 53.20 | 56.80 | 55.00 | % | 0.69 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:03 PM EST | |||
| 85.00 | 48.30 | 51.70 | 50.00 | % | 0.59 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:03 PM EST | |||
| 90.00 | 43.30 | 46.80 | 45.05 | % | 0.50 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:03 PM EST | |||
| 95.00 | 38.40 | 41.90 | 40.15 | 47.40 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 2/27/2026 4:00:03 PM EST |
| 100.00 | 33.50 | 37.00 | 35.25 | % | 0.35 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:03 PM EST | |||
| 105.00 | 28.60 | 32.20 | 30.40 | % | 0.29 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:03 PM EST | |||
| 110.00 | 23.80 | 27.30 | 25.55 | 13.70 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.86 | 0.99 | 0.00 | -0.02 | 11/26/2025 | 2/27/2026 4:00:03 PM EST |
| 115.00 | 19.00 | 22.40 | 20.70 | 8.60 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.74 | 0.97 | 0.01 | -0.03 | 10/23/2025 | 2/27/2026 4:00:03 PM EST |
| 120.00 | 14.30 | 17.50 | 15.90 | 17.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.67 | 0.91 | 0.01 | -0.03 | 2/20/2026 | 2/27/2026 4:00:03 PM EST |
| 125.00 | 9.60 | 13.00 | 11.30 | % | 0.09 | 0 | 0 | 0.57 | 0.82 | 0.02 | -0.06 | 2/27/2026 4:00:03 PM EST | |||
| 130.00 | 5.10 | 8.70 | 6.90 | 8.31 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.47 | 0.68 | 0.03 | -0.08 | 2/20/2026 | 2/27/2026 4:00:03 PM EST |
| 135.00 | 2.10 | 4.90 | 3.50 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.29 | 0.50 | 0.04 | -0.09 | 2/11/2026 | 2/27/2026 4:00:03 PM EST |
| 140.00 | 1.30 | 3.40 | 2.35 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.34 | 0.30 | 0.04 | -0.08 | 2/26/2026 | 2/27/2026 4:00:03 PM EST |
| 145.00 | 0.05 | 2.55 | 1.30 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.32 | 0.15 | 0.03 | -0.05 | 2/25/2026 | 2/27/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.53 | 0.07 | 0.01 | -0.03 | 2/19/2026 | 2/27/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.63 | 0.02 | 0.01 | -0.01 | 9/4/2025 | 2/27/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 2/27/2026 4:00:03 PM EST | |||
| 165.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:03 PM EST | |||
| 170.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:03 PM EST | |||
| 175.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:03 PM EST | |||
| 180.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:03 PM EST | |||
| 185.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:03 PM EST | |||
| 190.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:03 PM EST | |||
| 195.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:03 PM EST | |||
| 200.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:03 PM EST | |||
| 65.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:03 PM EST | |||
| 70.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:03 PM EST | |||
| 75.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 1.65 | 0.83 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.63 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 2/27/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 1.65 | 0.83 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.48 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 2/27/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:03 PM EST | |||
| 95.00 | 0.00 | 1.80 | 0.90 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.22 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 2/27/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 1.95 | 0.98 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.11 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/27/2026 4:00:03 PM EST |
| 105.00 | 0.25 | 0.65 | 0.45 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.65 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/27/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 2.20 | 1.10 | 9.40 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.88 | -0.01 | 0.00 | -0.02 | 11/18/2025 | 2/27/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.75 | -0.03 | 0.01 | -0.03 | 2/27/2026 4:00:03 PM EST | |||
| 120.00 | 0.05 | 2.25 | 1.15 | % | 0.01 | 0 | 0 | 0.41 | -0.09 | 0.01 | -0.03 | 2/27/2026 4:00:03 PM EST | |||
| 125.00 | 0.05 | 2.75 | 1.40 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.33 | -0.18 | 0.02 | -0.06 | 2/20/2026 | 2/27/2026 4:00:03 PM EST |
| 130.00 | 0.40 | 3.70 | 2.05 | % | 0.02 | 0 | 0 | 0.29 | -0.32 | 0.03 | -0.08 | 2/27/2026 4:00:03 PM EST | |||
| 135.00 | 1.95 | 6.00 | 3.98 | % | 0.03 | 0 | 0 | 0.29 | -0.50 | 0.04 | -0.09 | 2/27/2026 4:00:03 PM EST | |||
| 140.00 | 5.40 | 8.80 | 7.10 | 18.30 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.28 | -0.70 | 0.04 | -0.08 | 10/22/2025 | 2/27/2026 4:00:03 PM EST |
| 145.00 | 9.20 | 12.40 | 10.80 | % | 0.07 | 0 | 0 | 0.50 | -0.85 | 0.03 | -0.05 | 2/27/2026 4:00:03 PM EST | |||
| 150.00 | 13.50 | 17.30 | 15.40 | % | 0.10 | 0 | 0 | 0.60 | -0.94 | 0.01 | -0.03 | 2/27/2026 4:00:03 PM EST | |||
| 155.00 | 18.30 | 22.00 | 20.15 | % | 0.13 | 0 | 0 | 0.65 | -0.98 | 0.01 | -0.01 | 2/27/2026 4:00:03 PM EST | |||
| 160.00 | 23.50 | 26.90 | 25.20 | % | 0.16 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 2/27/2026 4:00:03 PM EST | |||
| 165.00 | 28.30 | 31.90 | 30.10 | % | 0.18 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:03 PM EST | |||
| 170.00 | 33.30 | 36.90 | 35.10 | % | 0.21 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:03 PM EST | |||
| 175.00 | 38.30 | 41.90 | 40.10 | % | 0.23 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:03 PM EST | |||
| 180.00 | 43.30 | 46.90 | 45.10 | % | 0.25 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:03 PM EST | |||
| 185.00 | 47.80 | 52.20 | 50.00 | % | 0.27 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:03 PM EST | |||
| 190.00 | 53.30 | 56.90 | 55.10 | % | 0.29 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:03 PM EST | |||
| 195.00 | 58.30 | 61.90 | 60.10 | 60.50 | % | 0.31 | 1 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:03 PM EST | |
| 200.00 | 63.30 | 66.90 | 65.10 | % | 0.33 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:03 PM EST |