Options Chain for LINDSAY CORP COM (LNN) - $114.91 as of 9/22/2026 8:09:56 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 | 53.50 | 57.50 | 55.50 | % | 0.93 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 9/22/2026 4:00:02 PM EST | |||
| 65.00 | 48.40 | 52.50 | 50.45 | % | 0.78 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 9/22/2026 4:00:02 PM EST | |||
| 70.00 | 43.20 | 47.50 | 45.35 | % | 0.65 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 9/22/2026 4:00:02 PM EST | |||
| 75.00 | 38.40 | 42.50 | 40.45 | % | 0.54 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 9/22/2026 4:00:02 PM EST | |||
| 80.00 | 33.70 | 37.50 | 35.60 | % | 0.45 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 9/22/2026 4:00:02 PM EST | |||
| 85.00 | 28.90 | 32.50 | 30.70 | % | 0.36 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 9/22/2026 4:00:02 PM EST | |||
| 90.00 | 24.80 | 27.50 | 26.15 | % | 0.29 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 9/22/2026 4:00:02 PM EST | |||
| 95.00 | 19.50 | 22.50 | 21.00 | % | 0.22 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.04 | 9/22/2026 4:00:02 PM EST | |||
| 100.00 | 14.90 | 18.00 | 16.45 | % | 0.16 | 0 | 0 | 0.70 | 1.00 | 0.01 | -0.05 | 9/22/2026 4:00:02 PM EST | |||
| 105.00 | 10.60 | 13.00 | 11.80 | % | 0.11 | 0 | 0 | 0.55 | 0.99 | 0.02 | -0.07 | 9/22/2026 4:00:02 PM EST | |||
| 110.00 | 6.70 | 9.00 | 7.85 | % | 0.07 | 0 | 0 | 0.12 | 0.93 | 0.03 | -0.10 | 9/22/2026 4:00:02 PM EST | |||
| 115.00 | 2.90 | 6.00 | 4.45 | % | 0.04 | 0 | 0 | 0.06 | 0.79 | 0.04 | -0.10 | 9/22/2026 4:00:02 PM EST | |||
| 120.00 | 0.45 | 3.50 | 1.98 | 1.84 | % | 0.02 | 1 | 0 | 0.09 | 0.59 | 0.04 | -0.09 | 9/22/2026 | 9/22/2026 4:00:02 PM EST | |
| 125.00 | 0.05 | 2.80 | 1.43 | 3.46 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.15 | 0.39 | 0.03 | -0.07 | 9/8/2026 | 9/22/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 2.50 | 1.25 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.60 | 0.22 | 0.02 | -0.04 | 9/10/2026 | 9/22/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.68 | 0.11 | 0.01 | -0.02 | 9/22/2026 4:00:02 PM EST | |||
| 140.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.74 | 0.05 | 0.00 | -0.01 | 9/22/2026 4:00:02 PM EST | |||
| 145.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.78 | 0.02 | 0.00 | -0.01 | 9/22/2026 4:00:02 PM EST | |||
| 150.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.82 | 0.01 | 0.00 | 0.00 | 9/22/2026 4:00:02 PM EST | |||
| 155.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/22/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/22/2026 4:00:02 PM EST | |||
| 165.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/22/2026 4:00:02 PM EST | |||
| 170.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/22/2026 4:00:02 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 | 1.75 | 0.00 | 0.00 | 0.00 | 9/22/2026 4:00:02 PM EST | |||
| 65.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/22/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/22/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/22/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/22/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/22/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 9/22/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.04 | 9/22/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.60 | 0.00 | 0.01 | -0.05 | 9/3/2026 | 9/22/2026 4:00:02 PM EST |
| 105.00 | 0.30 | 2.95 | 1.63 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.52 | -0.01 | 0.02 | -0.07 | 9/3/2026 | 9/22/2026 4:00:02 PM EST |
| 110.00 | 0.80 | 3.40 | 2.10 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.48 | -0.07 | 0.03 | -0.10 | 9/3/2026 | 9/22/2026 4:00:02 PM EST |
| 115.00 | 2.20 | 4.70 | 3.45 | 3.56 | +1.56 | +78.00% | 0.03 | 1 | 1 | 0.50 | -0.21 | 0.04 | -0.10 | 9/22/2026 | 9/22/2026 4:00:02 PM EST |
| 120.00 | 4.80 | 7.70 | 6.25 | % | 0.05 | 0 | 0 | 0.44 | -0.41 | 0.04 | -0.09 | 9/22/2026 4:00:02 PM EST | |||
| 125.00 | 8.20 | 11.00 | 9.60 | % | 0.08 | 0 | 0 | 0.41 | -0.61 | 0.03 | -0.07 | 9/22/2026 4:00:02 PM EST | |||
| 130.00 | 13.40 | 16.40 | 14.90 | % | 0.11 | 0 | 0 | 0.57 | -0.78 | 0.02 | -0.04 | 9/22/2026 4:00:02 PM EST | |||
| 135.00 | 17.90 | 22.20 | 20.05 | % | 0.15 | 0 | 0 | 0.76 | -0.89 | 0.01 | -0.02 | 9/22/2026 4:00:02 PM EST | |||
| 140.00 | 22.90 | 27.10 | 25.00 | 21.40 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.85 | -0.95 | 0.00 | -0.01 | 9/2/2026 | 9/22/2026 4:00:02 PM EST |
| 145.00 | 27.90 | 32.10 | 30.00 | % | 0.21 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.01 | 9/22/2026 4:00:02 PM EST | |||
| 150.00 | 32.90 | 36.90 | 34.90 | % | 0.23 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 9/22/2026 4:00:02 PM EST | |||
| 155.00 | 37.90 | 42.20 | 40.05 | % | 0.26 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/22/2026 4:00:02 PM EST | |||
| 160.00 | 42.90 | 47.20 | 45.05 | % | 0.28 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/22/2026 4:00:02 PM EST | |||
| 165.00 | 47.90 | 52.00 | 49.95 | % | 0.30 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/22/2026 4:00:02 PM EST | |||
| 170.00 | 52.90 | 57.20 | 55.05 | % | 0.32 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/22/2026 4:00:02 PM EST |