Options Chain for LINDSAY CORP COM (LNN) - $117.21 as of 10/24/2025 3:23:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 30.10 | 33.40 | 31.75 | % | 0.37 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:54 PM EST | |||
| 90.00 | 24.90 | 28.40 | 26.65 | % | 0.30 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.01 | 10/24/2025 3:59:54 PM EST | |||
| 95.00 | 20.30 | 23.50 | 21.90 | % | 0.23 | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.01 | 10/24/2025 3:59:54 PM EST | |||
| 100.00 | 15.50 | 18.10 | 16.80 | % | 0.17 | 0 | 0 | 0.71 | 0.96 | 0.01 | -0.02 | 10/24/2025 3:59:54 PM EST | |||
| 105.00 | 11.00 | 14.00 | 12.50 | % | 0.12 | 0 | 0 | 0.59 | 0.88 | 0.02 | -0.04 | 10/24/2025 3:59:54 PM EST | |||
| 110.00 | 6.10 | 9.70 | 7.90 | 12.45 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.51 | 0.76 | 0.03 | -0.06 | 10/22/2025 | 10/24/2025 3:59:54 PM EST |
| 115.00 | 2.65 | 6.30 | 4.48 | % | 0.04 | 0 | 0 | 0.29 | 0.57 | 0.04 | -0.07 | 10/24/2025 3:59:54 PM EST | |||
| 120.00 | 0.90 | 4.10 | 2.50 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.30 | 0.37 | 0.04 | -0.07 | 10/23/2025 | 10/24/2025 3:59:54 PM EST |
| 125.00 | 0.05 | 1.50 | 0.78 | 0.85 | -0.35 | -29.17% | 0.01 | 50 | 64 | 0.24 | 0.20 | 0.03 | -0.05 | 10/24/2025 | 10/24/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 1.50 | 0.75 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.44 | 0.09 | 0.02 | -0.03 | 10/23/2025 | 10/24/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 1.75 | 0.88 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.56 | 0.03 | 0.01 | -0.01 | 10/23/2025 | 10/24/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 10/24/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 1.75 | 0.88 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/24/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:54 PM EST | |||
| 195.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 1.75 | 0.88 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | -0.01 | 0.00 | -0.01 | 10/22/2025 | 10/24/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.51 | -0.02 | 0.00 | -0.01 | 10/24/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 1.75 | 0.88 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.60 | -0.04 | 0.01 | -0.02 | 10/23/2025 | 10/24/2025 3:59:54 PM EST |
| 105.00 | 0.20 | 1.00 | 0.60 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | -0.12 | 0.02 | -0.04 | 10/23/2025 | 10/24/2025 3:59:54 PM EST |
| 110.00 | 0.05 | 2.35 | 1.20 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.25 | -0.24 | 0.03 | -0.06 | 10/23/2025 | 10/24/2025 3:59:54 PM EST |
| 115.00 | 2.00 | 4.80 | 3.40 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.32 | -0.43 | 0.04 | -0.07 | 10/23/2025 | 10/24/2025 3:59:54 PM EST |
| 120.00 | 4.20 | 7.60 | 5.90 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.29 | -0.63 | 0.04 | -0.07 | 10/22/2025 | 10/24/2025 3:59:54 PM EST |
| 125.00 | 7.20 | 11.20 | 9.20 | 1.75 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.45 | -0.80 | 0.03 | -0.05 | 9/29/2025 | 10/24/2025 3:59:54 PM EST |
| 130.00 | 12.00 | 15.30 | 13.65 | 2.70 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.47 | -0.91 | 0.02 | -0.03 | 9/29/2025 | 10/24/2025 3:59:54 PM EST |
| 135.00 | 16.90 | 20.20 | 18.55 | % | 0.14 | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.01 | 10/24/2025 3:59:54 PM EST | |||
| 140.00 | 21.90 | 25.40 | 23.65 | % | 0.17 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 10/24/2025 3:59:54 PM EST | |||
| 145.00 | 26.90 | 30.10 | 28.50 | % | 0.20 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:54 PM EST | |||
| 150.00 | 31.90 | 35.30 | 33.60 | % | 0.22 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:54 PM EST | |||
| 155.00 | 36.90 | 40.30 | 38.60 | % | 0.25 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:54 PM EST | |||
| 160.00 | 41.90 | 45.00 | 43.45 | % | 0.27 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:54 PM EST | |||
| 165.00 | 46.90 | 50.00 | 48.45 | % | 0.29 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:54 PM EST | |||
| 170.00 | 51.90 | 55.10 | 53.50 | % | 0.31 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:54 PM EST | |||
| 175.00 | 56.90 | 60.00 | 58.45 | % | 0.33 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:54 PM EST | |||
| 180.00 | 61.70 | 65.30 | 63.50 | % | 0.35 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:54 PM EST | |||
| 185.00 | 66.90 | 70.10 | 68.50 | % | 0.37 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:54 PM EST | |||
| 190.00 | 71.90 | 75.10 | 73.50 | % | 0.39 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:54 PM EST | |||
| 195.00 | 76.90 | 80.10 | 78.50 | % | 0.40 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:54 PM EST |