Options Chain for LINDSAY CORP COM (LNN) - $115.14 as of 7/29/2026 3:14:13 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 | 50.50 | 54.50 | 52.50 | % | 0.88 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:55 PM EST | |||
| 65.00 | 45.50 | 49.70 | 47.60 | % | 0.73 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:55 PM EST | |||
| 70.00 | 40.50 | 44.60 | 42.55 | % | 0.61 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:55 PM EST | |||
| 75.00 | 35.60 | 39.60 | 37.60 | % | 0.50 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:55 PM EST | |||
| 80.00 | 30.70 | 34.70 | 32.70 | % | 0.41 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:55 PM EST | |||
| 85.00 | 25.80 | 28.70 | 27.25 | % | 0.32 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:55 PM EST | |||
| 90.00 | 20.90 | 23.80 | 22.35 | % | 0.25 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 7/29/2026 3:59:55 PM EST | |||
| 95.00 | 16.10 | 19.00 | 17.55 | % | 0.18 | 0 | 0 | 0.85 | 0.98 | 0.02 | -0.01 | 7/29/2026 3:59:55 PM EST | |||
| 100.00 | 11.30 | 14.20 | 12.75 | % | 0.13 | 0 | 0 | 0.70 | 0.90 | 0.02 | -0.03 | 7/29/2026 3:59:55 PM EST | |||
| 105.00 | 6.80 | 9.90 | 8.35 | % | 0.08 | 0 | 0 | 0.58 | 0.78 | 0.03 | -0.06 | 7/29/2026 3:59:55 PM EST | |||
| 110.00 | 3.10 | 6.50 | 4.80 | 9.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.32 | 0.61 | 0.04 | -0.08 | 7/6/2026 | 7/29/2026 3:59:55 PM EST |
| 115.00 | 1.30 | 4.40 | 2.85 | 6.66 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.34 | 0.42 | 0.04 | -0.08 | 7/17/2026 | 7/29/2026 3:59:55 PM EST |
| 120.00 | 0.15 | 2.80 | 1.48 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.32 | 0.25 | 0.03 | -0.06 | 7/28/2026 | 7/29/2026 3:59:55 PM EST |
| 125.00 | 0.05 | 1.80 | 0.93 | % | 0.01 | 0 | 0 | 0.36 | 0.13 | 0.02 | -0.04 | 7/29/2026 3:59:55 PM EST | |||
| 130.00 | 0.00 | 1.45 | 0.73 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.59 | 0.05 | 0.01 | -0.02 | 7/23/2026 | 7/29/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 1.45 | 0.73 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.69 | 0.02 | 0.00 | -0.01 | 7/2/2026 | 7/29/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 1.40 | 0.70 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.76 | 0.01 | 0.00 | 0.00 | 7/1/2026 | 7/29/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:55 PM EST | |||
| 150.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:55 PM EST | |||
| 155.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:55 PM EST | |||
| 160.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:55 PM EST | |||
| 165.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:55 PM EST | |||
| 170.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:55 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 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:55 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:55 PM EST | |||
| 80.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:55 PM EST | |||
| 85.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.01 | 7/29/2026 3:59:55 PM EST | |||
| 95.00 | 0.05 | 1.55 | 0.80 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.48 | -0.02 | 0.02 | -0.01 | 7/22/2026 | 7/29/2026 3:59:55 PM EST |
| 100.00 | 0.05 | 2.10 | 1.08 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.41 | -0.10 | 0.02 | -0.03 | 7/28/2026 | 7/29/2026 3:59:55 PM EST |
| 105.00 | 0.45 | 3.30 | 1.88 | 1.38 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.40 | -0.22 | 0.03 | -0.06 | 7/28/2026 | 7/29/2026 3:59:55 PM EST |
| 110.00 | 1.75 | 4.90 | 3.33 | % | 0.03 | 0 | 0 | 0.39 | -0.39 | 0.04 | -0.08 | 7/29/2026 3:59:55 PM EST | |||
| 115.00 | 4.20 | 7.70 | 5.95 | 6.75 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.41 | -0.58 | 0.04 | -0.08 | 7/8/2026 | 7/29/2026 3:59:55 PM EST |
| 120.00 | 7.70 | 11.00 | 9.35 | 6.80 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.54 | -0.75 | 0.03 | -0.06 | 7/6/2026 | 7/29/2026 3:59:55 PM EST |
| 125.00 | 11.90 | 15.20 | 13.55 | % | 0.11 | 0 | 0 | 0.59 | -0.87 | 0.02 | -0.04 | 7/29/2026 3:59:55 PM EST | |||
| 130.00 | 16.60 | 20.20 | 18.40 | 11.60 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.67 | -0.95 | 0.01 | -0.02 | 7/2/2026 | 7/29/2026 3:59:55 PM EST |
| 135.00 | 21.70 | 25.00 | 23.35 | % | 0.17 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.01 | 7/29/2026 3:59:55 PM EST | |||
| 140.00 | 25.90 | 30.00 | 27.95 | % | 0.20 | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 7/29/2026 3:59:55 PM EST | |||
| 145.00 | 30.90 | 34.90 | 32.90 | % | 0.23 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:55 PM EST | |||
| 150.00 | 35.80 | 39.90 | 37.85 | % | 0.25 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:55 PM EST | |||
| 155.00 | 40.80 | 44.80 | 42.80 | % | 0.28 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:55 PM EST | |||
| 160.00 | 45.50 | 49.80 | 47.65 | % | 0.30 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:55 PM EST | |||
| 165.00 | 50.70 | 54.80 | 52.75 | % | 0.32 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:55 PM EST | |||
| 170.00 | 55.70 | 59.70 | 57.70 | % | 0.34 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:55 PM EST |