Options Chain for LINDSAY CORP COM (LNN) - $145.47 as of 7/9/2025 9:08:18 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 74.10 | 77.60 | 75.85 | % | 1.08 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 75.00 | 69.00 | 73.00 | 71.00 | % | 0.95 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 80.00 | 64.10 | 68.00 | 66.05 | % | 0.83 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 85.00 | 59.10 | 63.00 | 61.05 | % | 0.72 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 90.00 | 54.10 | 58.00 | 56.05 | % | 0.62 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 95.00 | 49.10 | 53.00 | 51.05 | % | 0.54 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 100.00 | 44.10 | 48.00 | 46.05 | % | 0.46 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 105.00 | 39.10 | 42.90 | 41.00 | % | 0.39 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 110.00 | 34.10 | 38.00 | 36.05 | % | 0.33 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 115.00 | 29.00 | 33.00 | 31.00 | 29.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 3:59:47 PM EST |
| 120.00 | 24.10 | 28.30 | 26.20 | % | 0.22 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 125.00 | 19.30 | 22.80 | 21.05 | % | 0.17 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 130.00 | 14.20 | 17.90 | 16.05 | 18.73 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.03 | 6/26/2025 | 7/8/2025 3:59:47 PM EST |
| 135.00 | 9.80 | 12.70 | 11.25 | 9.90 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.52 | 0.93 | 0.01 | -0.10 | 6/26/2025 | 7/8/2025 3:59:47 PM EST |
| 140.00 | 5.00 | 8.40 | 6.70 | 9.10 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.53 | 0.82 | 0.03 | -0.14 | 7/1/2025 | 7/8/2025 3:59:47 PM EST |
| 145.00 | 1.30 | 4.90 | 3.10 | 3.45 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.43 | 0.59 | 0.06 | -0.17 | 7/2/2025 | 7/8/2025 3:59:47 PM EST |
| 150.00 | 0.05 | 2.95 | 1.50 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.28 | 0.29 | 0.06 | -0.14 | 7/3/2025 | 7/8/2025 3:59:47 PM EST |
| 155.00 | 0.20 | 0.45 | 0.33 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.27 | 0.10 | 0.03 | -0.08 | 6/26/2025 | 7/8/2025 3:59:47 PM EST |
| 160.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.67 | 0.02 | 0.01 | -0.02 | 7/8/2025 3:59:47 PM EST | |||
| 165.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 170.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 175.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 85.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 95.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.19 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 3:59:47 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 120.00 | 0.00 | 1.50 | 0.75 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.09 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:47 PM EST |
| 125.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.93 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:47 PM EST |
| 130.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.65 | -0.01 | 0.00 | -0.03 | 6/27/2025 | 7/8/2025 3:59:47 PM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.41 | -0.07 | 0.01 | -0.10 | 7/2/2025 | 7/8/2025 3:59:47 PM EST |
| 140.00 | 0.05 | 2.75 | 1.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.37 | -0.18 | 0.03 | -0.14 | 7/7/2025 | 7/8/2025 3:59:47 PM EST |
| 145.00 | 0.40 | 4.50 | 2.45 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.31 | -0.41 | 0.06 | -0.17 | 7/2/2025 | 7/8/2025 3:59:47 PM EST |
| 150.00 | 3.30 | 6.70 | 5.00 | % | 0.03 | 0 | 0 | 0.43 | -0.71 | 0.06 | -0.14 | 7/8/2025 3:59:47 PM EST | |||
| 155.00 | 7.30 | 11.20 | 9.25 | % | 0.06 | 0 | 0 | 0.52 | -0.90 | 0.03 | -0.08 | 7/8/2025 3:59:47 PM EST | |||
| 160.00 | 12.60 | 16.10 | 14.35 | 16.00 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.63 | -0.98 | 0.01 | -0.02 | 6/26/2025 | 7/8/2025 3:59:47 PM EST |
| 165.00 | 17.20 | 21.00 | 19.10 | % | 0.12 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 170.00 | 22.60 | 26.00 | 24.30 | 23.58 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.91 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:47 PM EST |
| 175.00 | 27.60 | 31.20 | 29.40 | 28.61 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:47 PM EST |
| 180.00 | 32.20 | 36.00 | 34.10 | % | 0.19 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 185.00 | 37.20 | 41.20 | 39.20 | % | 0.21 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 190.00 | 42.20 | 45.30 | 43.75 | % | 0.23 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 195.00 | 47.20 | 50.30 | 48.75 | % | 0.25 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 200.00 | 52.20 | 56.20 | 54.20 | % | 0.27 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST |