Options Chain for LINDSAY CORP COM (LNN) - $120.54 as of 3/26/2026 5:06:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 38.50 | 41.80 | 40.15 | % | 0.50 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:13 PM EST | |||
| 85.00 | 33.80 | 36.90 | 35.35 | % | 0.42 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:13 PM EST | |||
| 90.00 | 29.00 | 32.00 | 30.50 | % | 0.34 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:13 PM EST | |||
| 95.00 | 24.00 | 27.60 | 25.80 | % | 0.27 | 0 | 0 | 0.99 | 0.97 | 0.01 | -0.01 | 3/26/2026 4:00:13 PM EST | |||
| 100.00 | 19.40 | 22.70 | 21.05 | % | 0.21 | 0 | 0 | 0.85 | 0.92 | 0.01 | -0.05 | 3/26/2026 4:00:13 PM EST | |||
| 105.00 | 14.70 | 17.80 | 16.25 | % | 0.15 | 0 | 0 | 0.71 | 0.86 | 0.01 | -0.07 | 3/26/2026 4:00:13 PM EST | |||
| 110.00 | 10.00 | 13.30 | 11.65 | % | 0.11 | 0 | 0 | 0.62 | 0.78 | 0.02 | -0.09 | 3/26/2026 4:00:13 PM EST | |||
| 115.00 | 7.40 | 9.40 | 8.40 | % | 0.07 | 0 | 0 | 0.49 | 0.67 | 0.03 | -0.10 | 3/26/2026 4:00:13 PM EST | |||
| 120.00 | 3.60 | 7.10 | 5.35 | 5.37 | +1.37 | +34.25% | 0.04 | 1 | 10 | 0.46 | 0.52 | 0.03 | -0.11 | 3/26/2026 | 3/26/2026 4:00:13 PM EST |
| 125.00 | 1.45 | 4.50 | 2.98 | % | 0.02 | 0 | 2 | 0.42 | 0.35 | 0.03 | -0.10 | 3/26/2026 4:00:13 PM EST | |||
| 130.00 | 0.15 | 3.60 | 1.88 | % | 0.01 | 0 | 0 | 0.41 | 0.21 | 0.03 | -0.08 | 3/26/2026 4:00:13 PM EST | |||
| 135.00 | 0.05 | 2.85 | 1.45 | % | 0.01 | 0 | 0 | 0.45 | 0.12 | 0.02 | -0.05 | 3/26/2026 4:00:13 PM EST | |||
| 140.00 | 0.05 | 1.50 | 0.78 | % | 0.01 | 0 | 0 | 0.45 | 0.06 | 0.01 | -0.03 | 3/26/2026 4:00:13 PM EST | |||
| 145.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.74 | 0.03 | 0.01 | -0.02 | 3/26/2026 4:00:13 PM EST | |||
| 150.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.80 | 0.01 | 0.00 | -0.01 | 3/26/2026 4:00:13 PM EST | |||
| 155.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:13 PM EST | |||
| 160.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:13 PM EST | |||
| 165.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:13 PM EST | |||
| 170.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:13 PM EST | |||
| 175.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:13 PM EST | |||
| 180.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:13 PM EST | |||
| 185.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:13 PM EST | |||
| 190.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:13 PM EST | |||
| 85.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:13 PM EST | |||
| 90.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:13 PM EST | |||
| 95.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.96 | -0.03 | 0.01 | -0.01 | 3/26/2026 4:00:13 PM EST | |||
| 100.00 | 0.05 | 2.25 | 1.15 | % | 0.01 | 0 | 0 | 0.58 | -0.08 | 0.01 | -0.05 | 3/26/2026 4:00:13 PM EST | |||
| 105.00 | 0.05 | 3.10 | 1.58 | % | 0.02 | 0 | 0 | 0.52 | -0.14 | 0.01 | -0.07 | 3/26/2026 4:00:13 PM EST | |||
| 110.00 | 0.30 | 3.60 | 1.95 | % | 0.02 | 0 | 10 | 0.46 | -0.22 | 0.02 | -0.09 | 3/26/2026 4:00:13 PM EST | |||
| 115.00 | 1.45 | 4.30 | 2.88 | % | 0.03 | 0 | 0 | 0.43 | -0.33 | 0.03 | -0.10 | 3/26/2026 4:00:13 PM EST | |||
| 120.00 | 3.30 | 6.60 | 4.95 | 4.62 | % | 0.04 | 1 | 0 | 0.42 | -0.48 | 0.03 | -0.11 | 3/26/2026 | 3/26/2026 4:00:13 PM EST | |
| 125.00 | 6.30 | 9.50 | 7.90 | % | 0.06 | 0 | 0 | 0.41 | -0.65 | 0.03 | -0.10 | 3/26/2026 4:00:13 PM EST | |||
| 130.00 | 9.40 | 13.50 | 11.45 | % | 0.09 | 0 | 0 | 0.63 | -0.79 | 0.03 | -0.08 | 3/26/2026 4:00:13 PM EST | |||
| 135.00 | 13.70 | 17.00 | 15.35 | % | 0.11 | 0 | 0 | 0.60 | -0.88 | 0.02 | -0.05 | 3/26/2026 4:00:13 PM EST | |||
| 140.00 | 18.60 | 21.90 | 20.25 | % | 0.14 | 0 | 0 | 0.69 | -0.94 | 0.01 | -0.03 | 3/26/2026 4:00:13 PM EST | |||
| 145.00 | 23.40 | 26.80 | 25.10 | % | 0.17 | 0 | 0 | 0.78 | -0.97 | 0.01 | -0.02 | 3/26/2026 4:00:13 PM EST | |||
| 150.00 | 27.80 | 32.00 | 29.90 | % | 0.20 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 3/26/2026 4:00:13 PM EST | |||
| 155.00 | 32.70 | 37.00 | 34.85 | % | 0.22 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:13 PM EST | |||
| 160.00 | 37.70 | 42.00 | 39.85 | % | 0.25 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:13 PM EST | |||
| 165.00 | 42.70 | 47.00 | 44.85 | % | 0.27 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:13 PM EST | |||
| 170.00 | 47.70 | 52.00 | 49.85 | % | 0.29 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:13 PM EST | |||
| 175.00 | 52.70 | 57.00 | 54.85 | % | 0.31 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:13 PM EST | |||
| 180.00 | 57.60 | 62.00 | 59.80 | % | 0.33 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:13 PM EST | |||
| 185.00 | 62.70 | 66.90 | 64.80 | % | 0.35 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:13 PM EST | |||
| 190.00 | 67.70 | 71.90 | 69.80 | % | 0.37 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:13 PM EST |