Options Chain for LINDSAY CORP COM (LNN) - $139.64 as of 9/17/2025 8:17:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 73.20 | 76.90 | 75.05 | 69.50 | 0.00 | 0.00% | 1.15 | 0 | 0 | 7.47 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 9/17/2025 3:59:52 PM EST |
| 70.00 | 68.20 | 71.90 | 70.05 | % | 1.00 | 0 | 0 | 6.92 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 75.00 | 63.30 | 66.90 | 65.10 | % | 0.87 | 0 | 0 | 6.33 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 80.00 | 58.30 | 61.80 | 60.05 | % | 0.75 | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 85.00 | 53.30 | 56.80 | 55.05 | % | 0.65 | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 90.00 | 48.20 | 51.80 | 50.00 | % | 0.56 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 95.00 | 43.20 | 46.80 | 45.00 | % | 0.47 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 100.00 | 38.20 | 41.80 | 40.00 | % | 0.40 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 105.00 | 33.20 | 36.70 | 34.95 | % | 0.33 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 110.00 | 28.60 | 31.70 | 30.15 | 26.40 | 0.00 | 0.00% | 0.27 | 0 | 3 | 2.84 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 9/17/2025 3:59:52 PM EST |
| 115.00 | 23.20 | 26.80 | 25.00 | % | 0.22 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 120.00 | 18.40 | 21.70 | 20.05 | 17.00 | 0.00 | 0.00% | 0.17 | 0 | 2 | 2.06 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 9/17/2025 3:59:52 PM EST |
| 125.00 | 13.80 | 16.80 | 15.30 | 11.50 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.71 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 9/17/2025 3:59:52 PM EST |
| 130.00 | 8.20 | 11.80 | 10.00 | % | 0.08 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 135.00 | 3.50 | 6.90 | 5.20 | % | 0.04 | 0 | 0 | 0.96 | 0.97 | 0.03 | -0.06 | 9/17/2025 3:59:52 PM EST | |||
| 140.00 | 0.40 | 2.30 | 1.35 | 2.96 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.24 | 0.59 | 0.13 | -0.40 | 8/27/2025 | 9/17/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.46 | 0.10 | 0.04 | -0.12 | 9/11/2025 | 9/17/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.35 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.67 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 9/17/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.97 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 9/17/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 170.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 190.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 195.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 200.00 | 0.00 | 2.10 | 1.05 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.71 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 9/17/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 9/17/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 5.91 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 9/17/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.11 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 9/17/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/17/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.89 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/17/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 9/17/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.02 | -0.03 | 0.03 | -0.06 | 9/17/2025 3:59:52 PM EST | |||
| 140.00 | 0.50 | 1.80 | 1.15 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | -0.41 | 0.13 | -0.40 | 9/8/2025 | 9/17/2025 3:59:52 PM EST |
| 145.00 | 3.20 | 6.80 | 5.00 | % | 0.03 | 0 | 0 | 0.92 | -0.90 | 0.04 | -0.12 | 9/17/2025 3:59:52 PM EST | |||
| 150.00 | 8.30 | 11.80 | 10.05 | 16.70 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 9/17/2025 3:59:52 PM EST |
| 155.00 | 13.30 | 16.80 | 15.05 | % | 0.10 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 160.00 | 18.50 | 21.80 | 20.15 | % | 0.13 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 165.00 | 23.30 | 26.80 | 25.05 | % | 0.15 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 170.00 | 28.90 | 31.80 | 30.35 | % | 0.18 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 175.00 | 33.40 | 36.80 | 35.10 | % | 0.20 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 180.00 | 38.50 | 41.80 | 40.15 | % | 0.22 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 185.00 | 43.50 | 46.80 | 45.15 | % | 0.24 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 190.00 | 48.40 | 51.80 | 50.10 | % | 0.26 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 195.00 | 53.30 | 56.80 | 55.05 | % | 0.28 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 200.00 | 58.30 | 61.80 | 60.05 | % | 0.30 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST |