Breaking News

The Andersons Inc (ANDE)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

63.56 -1.30 -2.00%

04:59:59 - Closed. Currency in USD

After Hours

63.57

0.01

0.02%

5:10:05 - Real-time Data

Type: Equity

Market: United States

Volume: 194,995
Bid/Ask: 0.00 / 0.00
Day's Range: 63.10 - 64.37

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

Mar 05, 2026 20:05 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	41.4	45.6	0	20.00	0	0%	0	0.75	0
ANDE Call 20.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260320\|20.00C Delta0 Imp Vol0 Bid41.4 Gamma0 Theoretical0 Ask45.6 Theta0 Intrinsic Value43.72 Volume0 Vega0 Time Value-43.72 Open Interest0 Rho0 Delta / Theta0 ANDE Put 20.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260320\|20.00P Delta-0.0294 Imp Vol3.7887 Bid0 Gamma0.0014 Theoretical0.75 Ask0.75 Theta-0.1085 Intrinsic Value-43.72 Volume0 Vega0.0086 Time Value43.72 Open Interest0 Rho-0.001 Delta / Theta0.2705
0	0%	38.9	43.1	0	22.50	0	0%	0	0.75	0
ANDE Call 22.50 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260320\|22.50C Delta0 Imp Vol0 Bid38.9 Gamma0 Theoretical0 Ask43.1 Theta0 Intrinsic Value41.22 Volume0 Vega0 Time Value-41.22 Open Interest0 Rho0 Delta / Theta0 ANDE Put 22.50 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260320\|22.50P Delta-0.0328 Imp Vol3.433 Bid0 Gamma0.0017 Theoretical0.75 Ask0.75 Theta-0.1078 Intrinsic Value-41.22 Volume0 Vega0.0094 Time Value41.22 Open Interest0 Rho-0.0011 Delta / Theta0.3044
0	0%	36.5	40.6	0	25.00	0.05	0%	0	0.75	0
ANDE Call 25.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260320\|25.00C Delta0.9976 Imp Vol1.7046 Bid36.5 Gamma0.0003 Theoretical38.55 Ask40.6 Theta-0.0051 Intrinsic Value38.72 Volume0 Vega0.0008 Time Value-38.72 Open Interest0 Rho0.0086 Delta / Theta-194.4192 ANDE Put 25.00 Exp: Mar 20, 2026 Last: 0.05 Chg.: 0% SymbolANDE\|20260320\|25.00P Delta-0.0365 Imp Vol3.1179 Bid0 Gamma0.002 Theoretical0.75 Ask0.75 Theta-0.1068 Intrinsic Value-38.72 Volume0 Vega0.0103 Time Value38.77 Open Interest1 Rho-0.0012 Delta / Theta0.3416
					63.72	Price @ Mar 05, 2026 20:05 GMT
2	0%	0.2	2.2	0	65.00	1.7	0%	1.4	3.7	0
ANDE Call 65.00 Exp: Mar 20, 2026 Last: 2 Chg.: 0% SymbolANDE\|20260320\|65.00C Delta0.3922 Imp Vol0.35 Bid0.2 Gamma0.0852 Theoretical1.2 Ask2.2 Theta-0.0592 Intrinsic Value-1.28 Volume0 Vega0.0495 Time Value3.28 Open Interest9 Rho0.0097 Delta / Theta-6.6211 ANDE Put 65.00 Exp: Mar 20, 2026 Last: 1.7 Chg.: 0% SymbolANDE\|20260320\|65.00P Delta-0.6142 Imp Vol0.3375 Bid1.4 Gamma0.0884 Theoretical2.55 Ask3.7 Theta-0.053 Intrinsic Value1.28 Volume0 Vega0.0492 Time Value0.42 Open Interest6 Rho-0.014 Delta / Theta11.578
0.29	0%	0.05	0.75	1	70.00	0	0%	5.1	7.9	0
ANDE Call 70.00 Exp: Mar 20, 2026 Last: 0.29 Chg.: 0% SymbolANDE\|20260320\|70.00C Delta0.1208 Imp Vol0.3912 Bid0.05 Gamma0.0399 Theoretical0.29 Ask0.75 Theta-0.0342 Intrinsic Value-6.28 Volume1 Vega0.0259 Time Value6.57 Open Interest25 Rho0.003 Delta / Theta-3.5293 ANDE Put 70.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260320\|70.00P Delta-0.9627 Imp Vol0.2779 Bid5.1 Gamma0.0486 Theoretical6.5 Ask7.9 Theta-0.0077 Intrinsic Value6.28 Volume0 Vega0.0102 Time Value-6.28 Open Interest0 Rho-0.0102 Delta / Theta124.7935
0.15	0%	0	0.9	0	75.00	0	0%	9.9	12.7	0
ANDE Call 75.00 Exp: Mar 20, 2026 Last: 0.15 Chg.: 0% SymbolANDE\|20260320\|75.00C Delta0.1745 Imp Vol0.8002 Bid0 Gamma0.025 Theoretical0.9 Ask0.9 Theta-0.089 Intrinsic Value-11.28 Volume0 Vega0.0331 Time Value11.43 Open Interest24 Rho0.0042 Delta / Theta-1.9606 ANDE Put 75.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260320\|75.00P Delta0 Imp Vol0 Bid9.9 Gamma0 Theoretical0 Ask12.7 Theta0 Intrinsic Value11.28 Volume0 Vega0 Time Value-11.28 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	6,380.53	+72.69	+1.15%
Nikkei 225	55,278.06	+1032.52	+1.90%
Shanghai	4,108.57	+26.09	+0.64%
US 500	6,819.0	-50.5	-0.73%
US Tech 100	24,984.4	-109.3	-0.44%
DAX	23,815.75	-389.61	-1.61%
Dollar Index	99.05	+0.32	+0.32%

Crude Oil WTI	78.78	+4.12	+5.52%
Brent Oil	83.74	+2.34	+2.87%
Natural Gas	2.999	+0.082	+2.81%
Gold	5,089.59	-45.11	-0.88%
Silver	82.483	-0.701	-0.84%
US Soybeans	1,179.00	+9.50	+0.81%
Copper	5.8278	-0.0797	-1.35%

Philippines 2Y	5.152	+0.115	+2.28%
Philippines 10Y	6.146	+0.103	+1.70%
Philippines 20Y	6.575	-0.029	-0.44%
U.S. 2Y	3.583	+0.039	+1.10%
U.S. 10Y	4.141	+0.058	+1.42%
U.S. 30Y	4.757	+0.040	+0.85%
Germany 10Y	2.8535	+0.1076	+3.92%

Alphabet C	300.91	-2.54	-0.84%
Golden Haven	570.00	+20.00	+3.64%
Anheuser Busch ADR	73.71	-1.88	-2.49%
Booking	4,613.28	+359.70	+8.46%
Apple	260.29	-2.23	-0.85%
Alibaba ADR	130.35	-2.92	-2.19%
Tesla	405.55	-0.39	-0.10%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ANDE	63.56	-1.30	-2.00%
	462350	16,070.00	+2060.00	+14.70%

Market Movers

Name	Last	Chg. %	Vol.
DigiPlus Interactive	18.080	+6.73%	17.97M
Ayala Land	19.980	+0.06%	10.18M
Bank of the Philippine Islands	109.90	-0.54%	4.44M
BDO Unibank	129.50	+2.70%	2.95M
International Container	728.000	+1.82%	1.65M
Ayala Pref	541.00	-2.70%	585.03K
Ayala	541.00	0.00%	381.91K

Name	Last	Chg. %	Vol.
Dominion Holdings	4.310	+11.95%	5.32M
Ever Gotesco	0.0490	+11.36%	19.60M
Imperial Resources	1.05	+9.38%	29.00K
Merrymart	0.41	+8.00%	1.64M
Mabuhay Vinyl	5.290	+7.96%	2.00K
DigiPlus Interactive	18.080	+6.73%	17.97M
Seafront Resources	2.790	+6.49%	4.00K

Name	Last	Chg. %	Vol.
Supercity Realty Dev	17.30	-13.50%	1.00K
Alliance Foods	0.435	-8.42%	130.00K
Oriental Petrol	0.0120	-7.69%	53.10M
Ferronoux Holdings	3.310	-6.23%	149.00K
Lodestar Investment	0.4100	-5.75%	620.00K
Xurpas	0.236	-5.60%	2.78M
Jolliville	4.050	-5.59%	2.00K