Options Chain for LINDSAY CORP COM (LNN) - $118.65 as of 12/25/2025 6:01:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 62.10 | 65.80 | 63.95 | % | 1.16 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 12/24/2025 12:59:50 PM EST | |||
| 60.00 | 57.10 | 60.70 | 58.90 | % | 0.98 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 12/24/2025 12:59:50 PM EST | |||
| 65.00 | 52.10 | 55.90 | 54.00 | % | 0.83 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 12/24/2025 12:59:50 PM EST | |||
| 70.00 | 47.10 | 50.90 | 49.00 | % | 0.70 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 12/24/2025 12:59:50 PM EST | |||
| 75.00 | 42.20 | 46.00 | 44.10 | % | 0.59 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 12/24/2025 12:59:50 PM EST | |||
| 80.00 | 37.20 | 40.90 | 39.05 | % | 0.49 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 12/24/2025 12:59:50 PM EST | |||
| 85.00 | 32.30 | 36.20 | 34.25 | % | 0.40 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 12/24/2025 12:59:50 PM EST | |||
| 90.00 | 27.20 | 30.70 | 28.95 | % | 0.32 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.02 | 12/24/2025 12:59:50 PM EST | |||
| 95.00 | 22.40 | 25.70 | 24.05 | % | 0.25 | 0 | 0 | 0.88 | 0.97 | 0.01 | -0.03 | 12/24/2025 12:59:50 PM EST | |||
| 100.00 | 17.50 | 20.90 | 19.20 | % | 0.19 | 0 | 0 | 0.83 | 0.93 | 0.01 | -0.03 | 12/24/2025 12:59:50 PM EST | |||
| 105.00 | 12.90 | 16.70 | 14.80 | 16.98 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.76 | 0.86 | 0.02 | -0.06 | 12/22/2025 | 12/24/2025 12:59:50 PM EST |
| 110.00 | 8.80 | 12.00 | 10.40 | 15.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.43 | 0.75 | 0.02 | -0.09 | 12/15/2025 | 12/24/2025 12:59:50 PM EST |
| 115.00 | 5.30 | 8.50 | 6.90 | 8.88 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.42 | 0.63 | 0.03 | -0.11 | 12/22/2025 | 12/24/2025 12:59:50 PM EST |
| 120.00 | 2.95 | 6.00 | 4.48 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.42 | 0.49 | 0.03 | -0.11 | 11/25/2025 | 12/24/2025 12:59:50 PM EST |
| 125.00 | 1.05 | 4.70 | 2.88 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.43 | 0.34 | 0.03 | -0.10 | 11/25/2025 | 12/24/2025 12:59:50 PM EST |
| 130.00 | 0.05 | 3.00 | 1.53 | 1.94 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.37 | 0.20 | 0.02 | -0.07 | 12/8/2025 | 12/24/2025 12:59:50 PM EST |
| 135.00 | 0.05 | 1.75 | 0.90 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | 0.10 | 0.02 | -0.04 | 12/9/2025 | 12/24/2025 12:59:50 PM EST |
| 140.00 | 0.00 | 1.75 | 0.88 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | 0.05 | 0.01 | -0.03 | 12/15/2025 | 12/24/2025 12:59:50 PM EST |
| 145.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.69 | 0.02 | 0.00 | -0.01 | 12/24/2025 12:59:50 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 12/24/2025 12:59:50 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:50 PM EST | |||
| 160.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:50 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:50 PM EST | |||
| 65.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:50 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:50 PM EST | |||
| 75.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:50 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:50 PM EST | |||
| 85.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 12/24/2025 12:59:50 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.79 | -0.01 | 0.00 | -0.02 | 12/15/2025 | 12/24/2025 12:59:50 PM EST |
| 95.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.62 | -0.03 | 0.01 | -0.03 | 12/24/2025 12:59:50 PM EST | |||
| 100.00 | 0.05 | 2.25 | 1.15 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | -0.07 | 0.01 | -0.03 | 12/15/2025 | 12/24/2025 12:59:50 PM EST |
| 105.00 | 0.05 | 2.95 | 1.50 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.47 | -0.14 | 0.02 | -0.06 | 12/15/2025 | 12/24/2025 12:59:50 PM EST |
| 110.00 | 0.05 | 3.50 | 1.78 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.38 | -0.25 | 0.02 | -0.09 | 11/25/2025 | 12/24/2025 12:59:50 PM EST |
| 115.00 | 1.60 | 5.30 | 3.45 | 2.22 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.43 | -0.37 | 0.03 | -0.11 | 12/22/2025 | 12/24/2025 12:59:50 PM EST |
| 120.00 | 4.10 | 7.50 | 5.80 | % | 0.05 | 0 | 0 | 0.43 | -0.51 | 0.03 | -0.11 | 12/24/2025 12:59:50 PM EST | |||
| 125.00 | 7.00 | 10.50 | 8.75 | % | 0.07 | 0 | 0 | 0.42 | -0.66 | 0.03 | -0.10 | 12/24/2025 12:59:50 PM EST | |||
| 130.00 | 10.90 | 14.10 | 12.50 | % | 0.10 | 0 | 0 | 0.60 | -0.80 | 0.02 | -0.07 | 12/24/2025 12:59:50 PM EST | |||
| 135.00 | 15.20 | 18.40 | 16.80 | % | 0.12 | 0 | 0 | 0.65 | -0.90 | 0.02 | -0.04 | 12/24/2025 12:59:50 PM EST | |||
| 140.00 | 19.40 | 23.30 | 21.35 | % | 0.15 | 0 | 0 | 0.72 | -0.95 | 0.01 | -0.03 | 12/24/2025 12:59:50 PM EST | |||
| 145.00 | 24.40 | 28.20 | 26.30 | % | 0.18 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.01 | 12/24/2025 12:59:50 PM EST | |||
| 150.00 | 29.10 | 33.30 | 31.20 | % | 0.21 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 12/24/2025 12:59:50 PM EST | |||
| 155.00 | 34.10 | 38.30 | 36.20 | % | 0.23 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/24/2025 12:59:50 PM EST | |||
| 160.00 | 39.10 | 43.30 | 41.20 | % | 0.26 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/24/2025 12:59:50 PM EST |