Breaking News

The Andersons Inc (ANDE)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

65.49 +0.10 +0.15%

03:59:59 - Closed. Currency in USD

After Hours

65.49

0.00

0.00%

7:34:11 - Real-time Data

Type: Equity

Market: United States

Volume: 445,750
Bid/Ask: 0.00 / 0.00
Day's Range: 65.09 - 66.44

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

The Andersons Option Chain

Get free option data for ANDE. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for The Andersons options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 10, 2026 19:05 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	29.1	32.8	0	35.00	0	0%	0	0.8	0
ANDE Call 35.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260821\|35.00C Delta0.9983 Imp Vol1.2671 Bid29.1 Gamma0.0003 Theoretical31.24 Ask32.8 Theta-0.0041 Intrinsic Value30.92 Volume0 Vega0.0005 Time Value-30.92 Open Interest0 Rho0.0105 Delta / Theta-241.6111 ANDE Put 35.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260821\|35.00P Delta-0.0338 Imp Vol2.2531 Bid0 Gamma0.0029 Theoretical0.4 Ask0.8 Theta-0.0882 Intrinsic Value-30.92 Volume0 Vega0.0086 Time Value30.92 Open Interest0 Rho-0.0007 Delta / Theta0.3831
0	0%	24.1	27.7	0	40.00	0	0%	0	0.8	0
ANDE Call 40.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260821\|40.00C Delta0.9995 Imp Vol0.796 Bid24.1 Gamma0 Theoretical26.24 Ask27.7 Theta-0.002 Intrinsic Value25.92 Volume0 Vega0 Time Value-25.92 Open Interest0 Rho0.012 Delta / Theta-509.9689 ANDE Put 40.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260821\|40.00P Delta-0.0412 Imp Vol1.8436 Bid0 Gamma0.0042 Theoretical0.4 Ask0.8 Theta-0.0848 Intrinsic Value-25.92 Volume0 Vega0.0101 Time Value25.92 Open Interest0 Rho-0.0009 Delta / Theta0.4856
0	0%	19.1	22.6	0	45.00	0	0%	0	0.8	0
ANDE Call 45.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260821\|45.00C Delta0.9979 Imp Vol0.782 Bid19.1 Gamma0.0006 Theoretical21.25 Ask22.6 Theta-0.0046 Intrinsic Value20.92 Volume0 Vega0.0006 Time Value-20.92 Open Interest0 Rho0.0135 Delta / Theta-217.2131 ANDE Put 45.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260821\|45.00P Delta-0.0508 Imp Vol1.4778 Bid0 Gamma0.0061 Theoretical0.4 Ask0.8 Theta-0.0804 Intrinsic Value-20.92 Volume0 Vega0.012 Time Value20.92 Open Interest0 Rho-0.0011 Delta / Theta0.6318
					65.92	Price @ Aug 10, 2026 19:05 GMT
0.45	-35.71%	0.25	0.85	1	70.00	0	0%	3.1	5.9	0
ANDE Call 70.00 Exp: Aug 21, 2026 Last: 0.45 Chg.: -35.71% SymbolANDE\|20260821\|70.00C Delta0.22 Imp Vol0.3916 Bid0.25 Gamma0.0658 Theoretical0.55 Ask0.85 Theta-0.0615 Intrinsic Value-4.08 Volume1 Vega0.034 Time Value4.53 Open Interest25 Rho0.0042 Delta / Theta-3.5777 ANDE Put 70.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260821\|70.00P Delta-0.7465 Imp Vol0.452 Bid3.1 Gamma0.0619 Theoretical4.5 Ask5.9 Theta-0.0726 Intrinsic Value4.08 Volume0 Vega0.0367 Time Value-4.08 Open Interest70 Rho-0.0127 Delta / Theta10.2855
0.55	0%	0.05	0.8	0	75.00	9.5	0%	7.9	10.2	40
ANDE Call 75.00 Exp: Aug 21, 2026 Last: 0.55 Chg.: 0% SymbolANDE\|20260821\|75.00C Delta0.1286 Imp Vol0.6016 Bid0.05 Gamma0.0303 Theoretical0.43 Ask0.8 Theta-0.0665 Intrinsic Value-9.08 Volume0 Vega0.0241 Time Value9.63 Open Interest46 Rho0.0024 Delta / Theta-1.933 ANDE Put 75.00 Exp: Aug 21, 2026 Last: 9.5 Chg.: 0% SymbolANDE\|20260821\|75.00P Delta-0.8955 Imp Vol0.5519 Bid7.9 Gamma0.0289 Theoretical9.05 Ask10.2 Theta-0.0489 Intrinsic Value9.08 Volume40 Vega0.0207 Time Value0.42 Open Interest42 Rho-0.0135 Delta / Theta18.3092
0.4	0%	0	0.85	0	80.00	0	0%	12.7	16	0
ANDE Call 80.00 Exp: Aug 21, 2026 Last: 0.4 Chg.: 0% SymbolANDE\|20260821\|80.00C Delta0.1018 Imp Vol0.8088 Bid0 Gamma0.0191 Theoretical0.43 Ask0.85 Theta-0.0755 Intrinsic Value-14.08 Volume0 Vega0.0204 Time Value14.48 Open Interest1,003 Rho0.0019 Delta / Theta-1.3476 ANDE Put 80.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260821\|80.00P Delta-0.8727 Imp Vol0.8953 Bid12.7 Gamma0.0204 Theoretical14.35 Ask16 Theta-0.0936 Intrinsic Value14.08 Volume0 Vega0.0239 Time Value-14.08 Open Interest0 Rho-0.0152 Delta / Theta9.3223

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

ANDE Comments

Write your thoughts about The Andersons Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,326.89	+37.68	+0.60%
Nikkei 225	66,970.22	+1363.51	+2.08%
Shanghai	3,934.09	-32.50	-0.82%
US 500	7,754.8	+1.8	+0.02%
US Tech 100	29,659.1	+37.3	+0.13%
DAX	26,282.00	-73.07	-0.28%
Dollar Index	99.740	+0.037	+0.04%

Crude Oil WTI	84.15	+2.02	+2.46%
Brent Oil	89.63	+1.91	+2.18%
Natural Gas	2.768	-0.026	-0.93%
Gold	4,431.01	+11.31	+0.26%
Silver	65.080	-0.192	-0.29%
US Soybeans	1,178.63	-1.38	-0.12%
Copper	6.6790	+0.0630	+0.95%

Philippines 2Y	6.435	-0.069	-1.06%
Philippines 10Y	7.301	+0.045	+0.62%
Philippines 20Y	7.511	-0.015	-0.20%
U.S. 2Y	4.258	+0.019	+0.45%
U.S. 10Y	4.733	+0.035	+0.74%
U.S. 30Y	5.276	+0.033	+0.63%
Germany 10Y	3.1995	+0.0223	+0.70%

Alphabet C	355.84	+2.37	+0.67%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	83.09	-0.67	-0.80%
Booking	212.88	-1.54	-0.72%
Apple	308.26	-5.07	-1.62%
Alibaba ADR	132.32	+3.91	+3.04%
Tesla	330.88	+2.30	+0.70%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ANDE	65.49	+0.10	+0.15%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	16.100	+0.63%	10.58M
Semirara Mining	18.04	-6.14%	8.07M
SM Prime	19.100	+4.37%	7.52M
Jollibee Foods	156.00	+5.05%	1.72M
International Container	996.000	0.00%	927.36K
SM Investments	602.00	-0.17%	614.60K
Manila Electric	483.40	-1.27%	506.93K

Name	Last	Chg. %	Vol.
Geograce Resources	0.101	+31.17%	9.35M
Greenergy	0.1580	+13.67%	5.01M
Ferronoux Holdings	4.600	+13.02%	58.00K
Chelsea Logistics	0.880	+11.39%	936.00K
First Gen	21.30	+8.67%	5.52M
Figaro Coffee	0.65	+8.33%	41.58M
Lorenzo Shipping	0.700	+7.69%	8.00K

Name	Last	Chg. %	Vol.
Island Information and Tech	0.1310	-21.08%	86.33M
DM WENCESLAO & ASSOCIATES	5.00	-13.64%	13.70K
Concrete Aggregates	51.350	-11.31%	0.35K
Anglo Philippine	1.270	-9.29%	6.54M
Philippine Realty	0.081	-8.99%	1.02M
Xurpas	0.190	-7.32%	260.00K
Semirara Mining	18.04	-6.14%	8.07M