Options Chain for LINDSAY CORP COM (LNN) - $110.02 as of 5/29/2026 12:54:58 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 | 47.50 | 52.00 | 49.75 | % | 0.83 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 65.00 | 42.50 | 46.90 | 44.70 | % | 0.69 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 70.00 | 37.50 | 42.00 | 39.75 | % | 0.57 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 75.00 | 32.50 | 36.90 | 34.70 | % | 0.46 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 80.00 | 27.50 | 32.00 | 29.75 | % | 0.37 | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 5/29/2026 3:59:46 PM EST | |||
| 85.00 | 22.80 | 26.30 | 24.55 | 18.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.02 | 4/6/2026 | 5/29/2026 3:59:46 PM EST |
| 90.00 | 17.90 | 21.20 | 19.55 | % | 0.22 | 0 | 0 | 0.88 | 0.98 | 0.01 | -0.03 | 5/29/2026 3:59:46 PM EST | |||
| 95.00 | 13.20 | 16.30 | 14.75 | 15.00 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.72 | 0.93 | 0.01 | -0.06 | 4/8/2026 | 5/29/2026 3:59:46 PM EST |
| 100.00 | 8.80 | 11.90 | 10.35 | 14.20 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.64 | 0.84 | 0.02 | -0.09 | 5/6/2026 | 5/29/2026 3:59:46 PM EST |
| 105.00 | 5.30 | 8.00 | 6.65 | 10.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.36 | 0.71 | 0.03 | -0.10 | 5/6/2026 | 5/29/2026 3:59:46 PM EST |
| 110.00 | 2.15 | 5.10 | 3.63 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.35 | 0.52 | 0.04 | -0.11 | 5/26/2026 | 5/29/2026 3:59:46 PM EST |
| 115.00 | 0.20 | 2.80 | 1.50 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.31 | 0.31 | 0.04 | -0.08 | 4/30/2026 | 5/29/2026 3:59:46 PM EST |
| 120.00 | 0.00 | 1.45 | 0.73 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.48 | 0.16 | 0.02 | -0.05 | 5/1/2026 | 5/29/2026 3:59:46 PM EST |
| 125.00 | 0.00 | 1.45 | 0.73 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | 0.07 | 0.01 | -0.03 | 4/13/2026 | 5/29/2026 3:59:46 PM EST |
| 130.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 3 | 0.67 | 0.02 | 0.01 | -0.01 | 5/29/2026 3:59:46 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.01 | 0.00 | 0.00 | 4/1/2026 | 5/29/2026 3:59:46 PM EST |
| 140.00 | 0.00 | 1.10 | 0.55 | 2.18 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.82 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/29/2026 3:59:46 PM EST |
| 145.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 150.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 155.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 160.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 165.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 170.00 | 0.00 | 1.05 | 0.53 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/29/2026 3:59:46 PM EST |
| 175.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 180.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 185.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 190.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 195.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 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 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 65.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 75.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 80.00 | 0.00 | 1.30 | 0.65 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.10 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 5/29/2026 3:59:46 PM EST |
| 85.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 26 | 0.96 | -0.01 | 0.00 | -0.02 | 5/29/2026 3:59:46 PM EST | |||
| 90.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 2 | 0.81 | -0.02 | 0.01 | -0.03 | 5/29/2026 3:59:46 PM EST | |||
| 95.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 3 | 0.65 | -0.07 | 0.01 | -0.06 | 5/29/2026 3:59:46 PM EST | |||
| 100.00 | 0.05 | 2.10 | 1.08 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.40 | -0.16 | 0.02 | -0.09 | 4/13/2026 | 5/29/2026 3:59:46 PM EST |
| 105.00 | 0.50 | 3.40 | 1.95 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.38 | -0.29 | 0.03 | -0.10 | 5/18/2026 | 5/29/2026 3:59:46 PM EST |
| 110.00 | 3.00 | 5.90 | 4.45 | 3.00 | % | 0.04 | 2 | 0 | 0.43 | -0.48 | 0.04 | -0.11 | 5/29/2026 | 5/29/2026 3:59:46 PM EST | |
| 115.00 | 5.80 | 8.50 | 7.15 | % | 0.06 | 0 | 4 | 0.50 | -0.69 | 0.04 | -0.08 | 5/29/2026 3:59:46 PM EST | |||
| 120.00 | 9.10 | 12.50 | 10.80 | 12.00 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.53 | -0.84 | 0.02 | -0.05 | 4/2/2026 | 5/29/2026 3:59:46 PM EST |
| 125.00 | 14.00 | 17.30 | 15.65 | % | 0.13 | 0 | 0 | 0.62 | -0.93 | 0.01 | -0.03 | 5/29/2026 3:59:46 PM EST | |||
| 130.00 | 18.40 | 23.00 | 20.70 | % | 0.16 | 0 | 0 | 0.78 | -0.98 | 0.01 | -0.01 | 5/29/2026 3:59:46 PM EST | |||
| 135.00 | 23.30 | 28.00 | 25.65 | % | 0.19 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 140.00 | 28.30 | 33.00 | 30.65 | % | 0.22 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 145.00 | 33.60 | 38.00 | 35.80 | % | 0.25 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 150.00 | 38.30 | 43.00 | 40.65 | % | 0.27 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 155.00 | 43.30 | 48.00 | 45.65 | % | 0.29 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 160.00 | 48.20 | 53.00 | 50.60 | % | 0.32 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 165.00 | 53.40 | 58.00 | 55.70 | % | 0.34 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 170.00 | 58.20 | 63.00 | 60.60 | % | 0.36 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 175.00 | 63.20 | 68.00 | 65.60 | % | 0.37 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 180.00 | 68.20 | 73.00 | 70.60 | % | 0.39 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 185.00 | 73.30 | 78.00 | 75.65 | % | 0.41 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 190.00 | 78.20 | 83.00 | 80.60 | % | 0.42 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 195.00 | 83.20 | 88.00 | 85.60 | % | 0.44 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST |