Breaking News

The Andersons Inc (ANDE)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

71.58 +0.13 +0.18%

03:59:59 - Closed. Currency in USD

After Hours

71.58

-0.01

-0.01%

6:25:21 - Real-time Data

Type: Equity

Market: United States

Volume: 367,504
Bid/Ask: 0.00 / 0.00
Day's Range: 71.05 - 73.49

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

May 11, 2026 19:35 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
40.4	0%	35.2	39.1	0	35.00	0	0%	0	0.8	0
ANDE Call 35.00 Exp: May 15, 2026 Last: 40.4 Chg.: 0% SymbolANDE\|20260515\|35.00C Delta0.9799 Imp Vol3.699 Bid35.2 Gamma0.0017 Theoretical37.15 Ask39.1 Theta-0.1697 Intrinsic Value36.97 Volume0 Vega0.0036 Time Value3.43 Open Interest1 Rho0.0036 Delta / Theta-5.7726 ANDE Put 35.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260515\|35.00P Delta-0.0288 Imp Vol4.0835 Bid0 Gamma0.0021 Theoretical0.4 Ask0.8 Theta-0.2526 Intrinsic Value-36.97 Volume0 Vega0.005 Time Value36.97 Open Interest0 Rho-0.0003 Delta / Theta0.114
35.4	0%	30.5	34.2	0	40.00	0	0%	0	0.8	0
ANDE Call 40.00 Exp: May 15, 2026 Last: 35.4 Chg.: 0% SymbolANDE\|20260515\|40.00C Delta0.9637 Imp Vol3.4722 Bid30.5 Gamma0.003 Theoretical32.35 Ask34.2 Theta-0.2613 Intrinsic Value31.97 Volume0 Vega0.006 Time Value3.43 Open Interest8 Rho0.004 Delta / Theta-3.6873 ANDE Put 40.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260515\|40.00P Delta-0.0344 Imp Vol3.4162 Bid0 Gamma0.003 Theoretical0.4 Ask0.8 Theta-0.2447 Intrinsic Value-31.97 Volume0 Vega0.0057 Time Value31.97 Open Interest0 Rho-0.0003 Delta / Theta0.1406
30.4	0%	25.9	29.2	0	45.00	0	0%	0	0.6	0
ANDE Call 45.00 Exp: May 15, 2026 Last: 30.4 Chg.: 0% SymbolANDE\|20260515\|45.00C Delta0.9446 Imp Vol3.1292 Bid25.9 Gamma0.0047 Theoretical27.55 Ask29.2 Theta-0.3308 Intrinsic Value26.97 Volume0 Vega0.0084 Time Value3.43 Open Interest10 Rho0.0044 Delta / Theta-2.8553 ANDE Put 45.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260515\|45.00P Delta-0.0342 Imp Vol2.6619 Bid0 Gamma0.0038 Theoretical0.3 Ask0.6 Theta-0.1897 Intrinsic Value-26.97 Volume0 Vega0.0057 Time Value26.97 Open Interest0 Rho-0.0003 Delta / Theta0.1802
					71.97	Price @ May 11, 2026 19:35 GMT
0.7	0%	0.05	0.85	2	75.00	3.2	0%	2.55	3.6	1
ANDE Call 75.00 Exp: May 15, 2026 Last: 0.7 Chg.: 0% SymbolANDE\|20260515\|75.00C Delta0.2633 Imp Vol0.6008 Bid0.05 Gamma0.0722 Theoretical0.7 Ask0.85 Theta-0.1858 Intrinsic Value-3.03 Volume2 Vega0.0246 Time Value3.73 Open Interest12 Rho0.002 Delta / Theta-1.4171 ANDE Put 75.00 Exp: May 15, 2026 Last: 3.2 Chg.: 0% SymbolANDE\|20260515\|75.00P Delta-0.8927 Imp Vol0.3206 Bid2.55 Gamma0.0773 Theoretical3.2 Ask3.6 Theta-0.0524 Intrinsic Value3.03 Volume1 Vega0.0139 Time Value0.17 Open Interest8 Rho-0.0049 Delta / Theta17.0335
0.41	0%	0	0.95	0	80.00	9.74	0%	6.4	8.4	0
ANDE Call 80.00 Exp: May 15, 2026 Last: 0.41 Chg.: 0% SymbolANDE\|20260515\|80.00C Delta0.1418 Imp Vol0.9072 Bid0 Gamma0.0329 Theoretical0.48 Ask0.95 Theta-0.1923 Intrinsic Value-8.03 Volume0 Vega0.0169 Time Value8.44 Open Interest17 Rho0.0011 Delta / Theta-0.7373 ANDE Put 80.00 Exp: May 15, 2026 Last: 9.74 Chg.: 0% SymbolANDE\|20260515\|80.00P Delta0 Imp Vol0 Bid6.4 Gamma0 Theoretical0 Ask8.4 Theta0 Intrinsic Value8.03 Volume0 Vega0 Time Value1.71 Open Interest1 Rho0 Delta / Theta0
1.9	0%	0	0.85	0	85.00	0	0%	11.2	13.4	0
ANDE Call 85.00 Exp: May 15, 2026 Last: 1.9 Chg.: 0% SymbolANDE\|20260515\|85.00C Delta0.1035 Imp Vol1.204 Bid0 Gamma0.0199 Theoretical0.43 Ask0.85 Theta-0.2044 Intrinsic Value-13.03 Volume0 Vega0.0135 Time Value14.93 Open Interest1 Rho0.0008 Delta / Theta-0.5065 ANDE Put 85.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260515\|85.00P Delta0 Imp Vol0 Bid11.2 Gamma0 Theoretical0 Ask13.4 Theta0 Intrinsic Value13.03 Volume0 Vega0 Time Value-13.03 Open Interest0 Rho0 Delta / Theta0

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	5,970.26	-16.59	-0.28%
Nikkei 225	62,755.00	+337.12	+0.54%
Shanghai	4,206.38	-18.64	-0.44%
US 500	7,397.6	-15.3	-0.21%
US Tech 100	29,179.2	-141.5	-0.48%
DAX	24,350.28	+11.65	+0.05%
Dollar Index	98.052	+0.228	+0.23%

Crude Oil WTI	99.45	+1.38	+1.41%
Brent Oil	105.30	+1.09	+1.05%
Natural Gas	2.933	+0.005	+0.17%
Gold	4,722.59	-6.11	-0.13%
Silver	86.078	+0.130	+0.15%
US Soybeans	1,214.75	+3.75	+0.31%
Copper	6.5020	+0.0110	+0.17%

Philippines 2Y	5.662	0.000	0.00%
Philippines 10Y	7.108	0.000	0.00%
Philippines 20Y	7.535	0.000	0.00%
U.S. 2Y	3.962	+0.015	+0.38%
U.S. 10Y	4.425	+0.012	+0.27%
U.S. 30Y	4.995	+0.008	+0.16%
Germany 10Y	3.0408	-0.0032	-0.11%

Alphabet C	386.77	-10.28	-2.59%
Villar Land Holdings	403.00	-32.00	-7.36%
Anheuser Busch ADR	79.86	-0.03	-0.04%
Booking	157.80	-8.13	-4.90%
Apple	292.68	-0.64	-0.22%
Alibaba ADR	137.30	-2.76	-1.97%
Tesla	445.00	+16.65	+3.89%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ANDE	71.58	+0.13	+0.18%

Market Movers

Name	Last	Chg. %	Vol.
DigiPlus Interactive	12.320	-4.94%	8.57M
Jollibee Foods	146.90	-8.87%	3.33M
Puregold Price Club	46.450	+0.98%	2.02M
Bank of the Philippine Islands	87.75	+0.23%	2.00M
BDO Unibank	118.20	+1.29%	1.49M
International Container	783.500	+0.45%	815.08K
SM Investments	600.00	-0.99%	174.36K

Name	Last	Chg. %	Vol.
PTFC Redevelop	65.000	+38.30%	0.20K
Metro Alliance Holdings Equities	1.25	+26.26%	36.00K
Metro Alliance Holdings Equities	0.46	+24.32%	110.00K
Lorenzo Shipping	0.710	+9.23%	10.00K
Axelum Res	2.58	+7.50%	916.00K
House of Investments	5.150	+7.29%	16.00K
Asiabest Group	19.400	+6.71%	294.30K

Name	Last	Chg. %	Vol.
Vistamalls	1.0300	-10.43%	19.00K
GMA Holdings	4.950	-9.17%	0.50K
Jollibee Foods	146.90	-8.87%	3.33M
Manila Broadcasting Co	5.530	-8.14%	11.70K
Villar Land Holdings	403.00	-7.36%	30.00
NexGen Energy	2.40	-7.34%	98.00K
Cirtek Holdings Philippines Prf	8.50	-7.10%	0.80K