Options Chain for LINDSAY CORP COM (LNN) - $133.36 as of 5/8/2025 8:36:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 56.50 | 60.40 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 80.00 | 51.50 | 55.40 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 85.00 | 46.50 | 50.40 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 90.00 | 41.50 | 45.30 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 95.00 | 36.60 | 40.30 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 100.00 | 31.60 | 35.50 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 105.00 | 26.90 | 30.40 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 110.00 | 21.70 | 25.50 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 115.00 | 16.70 | 20.70 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 120.00 | 11.80 | 15.70 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 125.00 | 6.90 | 10.90 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 130.00 | 2.70 | 6.30 | 4.70 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.79 | 0.08 | -0.06 | 5/2/2025 | 5/8/2025 3:29:04 PM EST |
| 135.00 | 0.55 | 1.75 | 2.20 | 0.00 | 0.00% | 0 | 12 | 0.36 | 0.29 | 0.09 | -0.07 | 5/6/2025 | 5/8/2025 3:29:04 PM EST |
| 140.00 | 0.00 | 2.15 | 1.22 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.03 | 0.02 | -0.01 | 4/7/2025 | 5/8/2025 3:29:04 PM EST |
| 145.00 | 0.00 | 2.00 | 1.70 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/8/2025 3:29:04 PM EST |
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 95.00 | 0.00 | 2.20 | 1.40 | 0.00 | 0.00% | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/8/2025 3:29:04 PM EST |
| 100.00 | 0.00 | 2.20 | 1.50 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/8/2025 3:29:04 PM EST |
| 105.00 | 0.00 | 2.25 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 110.00 | 0.00 | 1.75 | 0.23 | 0.00 | 0.00% | 0 | 19 | 1.19 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/8/2025 3:29:04 PM EST |
| 115.00 | 0.15 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 14 | 0.63 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/8/2025 3:29:04 PM EST |
| 120.00 | 0.10 | 2.40 | 2.35 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/8/2025 3:29:04 PM EST |
| 125.00 | 0.00 | 2.50 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 130.00 | 0.00 | 1.55 | % | 0 | 0 | 0.34 | -0.21 | 0.08 | -0.06 | 5/8/2025 3:29:04 PM EST | |||
| 135.00 | 1.05 | 3.80 | % | 0 | 0 | 0.30 | -0.71 | 0.09 | -0.07 | 5/8/2025 3:29:04 PM EST | |||
| 140.00 | 5.70 | 8.90 | % | 0 | 0 | 0.36 | -0.97 | 0.02 | -0.01 | 5/8/2025 3:29:04 PM EST | |||
| 145.00 | 9.80 | 13.80 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 150.00 | 15.50 | 18.80 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 155.00 | 20.60 | 23.70 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 160.00 | 25.50 | 28.70 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 165.00 | 29.90 | 33.50 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 170.00 | 34.50 | 38.90 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 175.00 | 39.90 | 43.70 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 180.00 | 45.00 | 48.70 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 185.00 | 50.00 | 53.80 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST |