Options Chain for LINDSAY CORP COM (LNN) - $136.09 as of 7/15/2025 3:16:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 63.00 | 67.10 | 65.05 | % | 0.93 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 7/15/2025 1:59:00 PM EST | |||
| 75.00 | 58.00 | 62.10 | 60.05 | % | 0.80 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 7/15/2025 1:59:00 PM EST | |||
| 80.00 | 53.00 | 57.10 | 55.05 | % | 0.69 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 7/15/2025 1:59:00 PM EST | |||
| 85.00 | 48.00 | 52.10 | 50.05 | % | 0.59 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 7/15/2025 1:59:00 PM EST | |||
| 90.00 | 43.00 | 47.10 | 45.05 | % | 0.50 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 7/15/2025 1:59:00 PM EST | |||
| 95.00 | 38.10 | 42.10 | 40.10 | % | 0.42 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 7/15/2025 1:59:00 PM EST | |||
| 100.00 | 33.00 | 37.10 | 35.05 | % | 0.35 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 7/15/2025 1:59:00 PM EST | |||
| 105.00 | 28.10 | 32.10 | 30.10 | % | 0.29 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 7/15/2025 1:59:00 PM EST | |||
| 110.00 | 23.20 | 26.60 | 24.90 | % | 0.23 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/15/2025 1:59:00 PM EST | |||
| 115.00 | 18.00 | 21.40 | 19.70 | 29.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/15/2025 1:59:00 PM EST |
| 120.00 | 13.00 | 16.50 | 14.75 | % | 0.12 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/15/2025 1:59:00 PM EST | |||
| 125.00 | 8.30 | 11.40 | 9.85 | % | 0.08 | 0 | 0 | 0.84 | 0.99 | 0.01 | -0.01 | 7/15/2025 1:59:00 PM EST | |||
| 130.00 | 3.70 | 6.20 | 4.95 | 18.73 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.66 | 0.86 | 0.05 | -0.14 | 6/26/2025 | 7/15/2025 1:59:00 PM EST |
| 135.00 | 0.95 | 1.95 | 1.45 | 9.90 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.34 | 0.44 | 0.10 | -0.25 | 6/26/2025 | 7/15/2025 1:59:00 PM EST |
| 140.00 | 0.05 | 2.25 | 1.15 | 9.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.57 | 0.07 | 0.04 | -0.10 | 7/1/2025 | 7/15/2025 1:59:00 PM EST |
| 145.00 | 0.00 | 1.50 | 0.75 | 3.45 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.98 | 0.00 | 0.00 | -0.01 | 7/2/2025 | 7/15/2025 1:59:00 PM EST |
| 150.00 | 0.00 | 1.40 | 0.70 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.20 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/15/2025 1:59:00 PM EST |
| 155.00 | 0.00 | 0.40 | 0.20 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.02 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/15/2025 1:59:00 PM EST |
| 160.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/15/2025 1:59:00 PM EST | |||
| 165.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/15/2025 1:59:00 PM EST | |||
| 170.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 7/15/2025 1:59:00 PM EST | |||
| 175.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 7/15/2025 1:59:00 PM EST | |||
| 180.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 7/15/2025 1:59:00 PM EST | |||
| 185.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 7/15/2025 1:59:00 PM EST | |||
| 190.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 7/15/2025 1:59:00 PM EST | |||
| 195.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 7/15/2025 1:59:00 PM EST | |||
| 200.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 7/15/2025 1:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 7/15/2025 1:59:00 PM EST | |||
| 75.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 7/15/2025 1:59:00 PM EST | |||
| 80.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 7/15/2025 1:59:00 PM EST | |||
| 85.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 7/15/2025 1:59:00 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 7/15/2025 1:59:00 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.91 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/15/2025 1:59:00 PM EST |
| 100.00 | 0.00 | 1.25 | 0.63 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/15/2025 1:59:00 PM EST |
| 105.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 7/15/2025 1:59:00 PM EST | |||
| 110.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 7/15/2025 1:59:00 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/15/2025 1:59:00 PM EST | |||
| 120.00 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.31 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/15/2025 1:59:00 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.99 | -0.01 | 0.01 | -0.01 | 7/7/2025 | 7/15/2025 1:59:00 PM EST |
| 130.00 | 0.00 | 0.55 | 0.28 | 0.25 | +0.20 | +400.00% | 0.00 | 3 | 91 | 0.44 | -0.14 | 0.05 | -0.14 | 7/15/2025 | 7/15/2025 1:59:00 PM EST |
| 135.00 | 0.90 | 2.25 | 1.58 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.27 | -0.56 | 0.10 | -0.25 | 7/11/2025 | 7/15/2025 1:59:00 PM EST |
| 140.00 | 4.70 | 6.90 | 5.80 | 4.60 | +0.40 | +9.53% | 0.04 | 27 | 29 | 0.74 | -0.93 | 0.04 | -0.10 | 7/15/2025 | 7/15/2025 1:59:00 PM EST |
| 145.00 | 9.10 | 12.00 | 10.55 | 3.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.14 | -1.00 | 0.00 | -0.01 | 7/9/2025 | 7/15/2025 1:59:00 PM EST |
| 150.00 | 14.10 | 16.80 | 15.45 | % | 0.10 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/15/2025 1:59:00 PM EST | |||
| 155.00 | 18.40 | 21.70 | 20.05 | % | 0.13 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/15/2025 1:59:00 PM EST | |||
| 160.00 | 23.80 | 27.10 | 25.45 | 16.00 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.90 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/15/2025 1:59:00 PM EST |
| 165.00 | 27.90 | 32.10 | 30.00 | % | 0.18 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/15/2025 1:59:00 PM EST | |||
| 170.00 | 32.90 | 37.10 | 35.00 | 23.58 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.37 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/15/2025 1:59:00 PM EST |
| 175.00 | 37.90 | 42.10 | 40.00 | 28.61 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/15/2025 1:59:00 PM EST |
| 180.00 | 42.90 | 47.10 | 45.00 | % | 0.25 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 7/15/2025 1:59:00 PM EST | |||
| 185.00 | 47.90 | 51.70 | 49.80 | % | 0.27 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 7/15/2025 1:59:00 PM EST | |||
| 190.00 | 52.90 | 57.10 | 55.00 | % | 0.29 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 7/15/2025 1:59:00 PM EST | |||
| 195.00 | 57.90 | 62.00 | 59.95 | % | 0.31 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 7/15/2025 1:59:00 PM EST | |||
| 200.00 | 62.90 | 67.00 | 64.95 | % | 0.32 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 7/15/2025 1:59:00 PM EST |