Breaking News

The Andersons Inc (ANDE)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

57.85 -0.62 -1.06%

17/01 - Closed. Currency in USD

After Hours

57.85

0.00

0.00%

5:10:05 - Real-time Data

Type: Equity

Market: United States

Volume: 183,156
Bid/Ask: 0.00 / 0.00
Day's Range: 57.60 - 58.89

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

Jan 16, 2026 20:05 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	25.7	29.9	0	30.00	0	0%	0	1.55	0
ANDE Call 30.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260220\|30.00C Delta0 Imp Vol0 Bid25.7 Gamma0 Theoretical0 Ask29.9 Theta0 Intrinsic Value27.76 Volume0 Vega0 Time Value-27.76 Open Interest0 Rho0 Delta / Theta0 ANDE Put 30.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260220\|30.00P Delta-0.0778 Imp Vol1.8971 Bid0 Gamma0.0043 Theoretical1.55 Ask1.55 Theta-0.0704 Intrinsic Value-27.76 Volume0 Vega0.0261 Time Value27.76 Open Interest0 Rho-0.0053 Delta / Theta1.1046
0	0%	21.4	24.8	0	35.00	0	0%	0	1.7	0
ANDE Call 35.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260220\|35.00C Delta0.9881 Imp Vol0.7481 Bid21.4 Gamma0.0021 Theoretical23.1 Ask24.8 Theta-0.0067 Intrinsic Value22.76 Volume0 Vega0.005 Time Value-22.76 Open Interest0 Rho0.0328 Delta / Theta-147.88 ANDE Put 35.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260220\|35.00P Delta-0.1006 Imp Vol1.5875 Bid0 Gamma0.0062 Theoretical1.7 Ask1.7 Theta-0.0713 Intrinsic Value-22.76 Volume0 Vega0.0317 Time Value22.76 Open Interest0 Rho-0.0066 Delta / Theta1.4113
0	0%	16.5	19.9	0	40.00	0	0%	0	1.8	0
ANDE Call 40.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260220\|40.00C Delta0.9713 Imp Vol0.6641 Bid16.5 Gamma0.0053 Theoretical18.2 Ask19.9 Theta-0.0125 Intrinsic Value17.76 Volume0 Vega0.0113 Time Value-17.76 Open Interest0 Rho0.0366 Delta / Theta-77.7619 ANDE Put 40.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260220\|40.00P Delta-0.1285 Imp Vol1.2941 Bid0 Gamma0.009 Theoretical1.8 Ask1.8 Theta-0.0691 Intrinsic Value-17.76 Volume0 Vega0.0377 Time Value17.76 Open Interest0 Rho-0.0081 Delta / Theta1.8609
					57.76	Price @ Jan 16, 2026 20:05 GMT
1.85	0%	0.5	4.2	0	60.00	0	0%	1.8	5.6	0
ANDE Call 60.00 Exp: Feb 20, 2026 Last: 1.85 Chg.: 0% SymbolANDE\|20260220\|60.00C Delta0.4341 Imp Vol0.4399 Bid0.5 Gamma0.0498 Theoretical2.35 Ask4.2 Theta-0.0457 Intrinsic Value-2.24 Volume0 Vega0.0706 Time Value4.09 Open Interest26 Rho0.0219 Delta / Theta-9.4926 ANDE Put 60.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260220\|60.00P Delta-0.5908 Imp Vol0.3647 Bid1.8 Gamma0.0596 Theoretical3.7 Ask5.6 Theta-0.0342 Intrinsic Value2.24 Volume0 Vega0.0696 Time Value-2.24 Open Interest0 Rho-0.0297 Delta / Theta17.2744
0.31	0%	0.05	1.95	0	65.00	0	0%	5.8	9.5	0
ANDE Call 65.00 Exp: Feb 20, 2026 Last: 0.31 Chg.: 0% SymbolANDE\|20260220\|65.00C Delta0.2294 Imp Vol0.4461 Bid0.05 Gamma0.0378 Theoretical1 Ask1.95 Theta-0.0354 Intrinsic Value-7.24 Volume0 Vega0.0544 Time Value7.55 Open Interest4 Rho0.0118 Delta / Theta-6.4751 ANDE Put 65.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260220\|65.00P Delta-0.8024 Imp Vol0.4023 Bid5.8 Gamma0.039 Theoretical7.65 Ask9.5 Theta-0.0259 Intrinsic Value7.24 Volume0 Vega0.0496 Time Value-7.24 Open Interest0 Rho-0.0358 Delta / Theta30.9332
0	0%	0	1.8	0	70.00	0	0%	10.3	13.8	0
ANDE Call 70.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260220\|70.00C Delta0.2489 Imp Vol0.7558 Bid0 Gamma0.0233 Theoretical1.8 Ask1.8 Theta-0.0622 Intrinsic Value-12.24 Volume0 Vega0.0569 Time Value12.24 Open Interest0 Rho0.0121 Delta / Theta-4.0027 ANDE Put 70.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260220\|70.00P Delta-0.9603 Imp Vol0.3574 Bid10.3 Gamma0.0139 Theoretical12.05 Ask13.8 Theta-0.0059 Intrinsic Value12.24 Volume0 Vega0.0147 Time Value-12.24 Open Interest0 Rho-0.022 Delta / Theta162.3474

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	6,437.78	-26.89	-0.42%
Nikkei 225	53,583.57	-352.60	-0.65%
Shanghai	4,114.00	+12.09	+0.29%
US 500	6,878.8	-61.2	-0.88%
US Tech 100	25,246.2	-283.1	-1.11%
DAX	24,960.33	-336.80	-1.33%
Dollar Index	98.810	-0.391	-0.39%

Crude Oil WTI	59.38	+0.04	+0.07%
Brent Oil	64.11	-0.02	-0.03%
Natural Gas	3.609	+0.506	+16.31%
Gold	4,684.16	+88.76	+1.93%
Silver	94.608	+6.070	+6.86%
US Soybeans	1,055.75	+2.75	+0.26%
Copper	5.9078	+0.0768	+1.32%

Philippines 2Y	5.151	0.000	0.00%
Philippines 10Y	6.009	0.000	0.00%
Philippines 20Y	6.491	0.000	0.00%
U.S. 2Y	3.599	+0.035	+0.98%
U.S. 10Y	4.267	+0.034	+0.80%
U.S. 30Y	4.840	+0.054	+1.13%
Germany 10Y	2.8412	+0.0012	+0.04%

Alphabet C	330.34	-2.82	-0.85%
Golden Haven	997.00	0.00	0.00%
Anheuser Busch ADR	68.57	-0.15	-0.22%
Booking	5,115.91	-77.15	-1.49%
Apple	255.53	-2.68	-1.04%
Alibaba ADR	165.40	-5.53	-3.24%
Tesla	437.50	-1.07	-0.24%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ANDE	57.85	-0.62	-1.06%
	CCCP	134.00	-2.60	-1.90%

Market Movers

Name	Last	Chg. %	Vol.
Bloomberry Resorts	2.750	-1.79%	84.83M
DigiPlus Interactive	15.100	-4.43%	37.39M
Philex Mining	10.660	-7.14%	19.62M
Maynilad Water Services	17.92	+1.93%	11.52M
International Container	620.000	+1.39%	1.29M
Ayala Pref	542.00	+0.09%	689.02K
Ayala	544.00	+0.37%	387.55K

Name	Last	Chg. %	Vol.
Keppel Philippines	2.870	+19.58%	6.00K
AllDay Marts	0.059	+18.00%	224.29M
Paxys	2.700	+15.38%	34.00K
NiHAO Mineral	0.500	+13.64%	220.00K
Dominion Holdings	1.400	+12.00%	111.00K
Ferronoux Holdings	5.290	+10.21%	1.00K
iPeople	7.200	+9.42%	41.60K

Name	Last	Chg. %	Vol.
Berjaya	7.010	-22.11%	100.00
Uniholdings	110.00	-18.52%	0.05K
Kepwealth Property	1.26	-16.00%	2.00K
Vivant	20.050	-8.86%	0.20K
Philcomsat Holdings	1.55	-8.82%	86.00K
Cirtek	0.78	-7.14%	2.85M
Philex Mining	10.660	-7.14%	19.62M