Breaking News

The Andersons Inc (ANDE)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

66.97 +0.18 +0.27%

03:59:59 - Closed. Currency in USD

After Hours

67.05

+0.08

+0.12%

7:30:06 - Real-time Data

Type: Equity

Market: United States

Volume: 272,897
Bid/Ask: 0.00 / 0.00
Day's Range: 65.58 - 67.45

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

Sep 25, 2026 20:05 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	29.8	33.9	0	35.00	0	0%	0	0.85	0
ANDE Call 35.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolANDE\|20261016\|35.00C Delta0.9949 Imp Vol1.0602 Bid29.8 Gamma0.0007 Theoretical31.85 Ask33.9 Theta-0.0066 Intrinsic Value31.97 Volume0 Vega0.0021 Time Value-31.97 Open Interest0 Rho0.0208 Delta / Theta-150.0563 ANDE Put 35.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolANDE\|20261016\|35.00P Delta-0.0345 Imp Vol1.6311 Bid0 Gamma0.0029 Theoretical0.43 Ask0.85 Theta-0.0463 Intrinsic Value-31.97 Volume0 Vega0.0125 Time Value31.97 Open Interest0 Rho-0.0015 Delta / Theta0.7466
0	0%	24.8	28.9	0	40.00	0	0%	0	0.85	0
ANDE Call 40.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolANDE\|20261016\|40.00C Delta0.9959 Imp Vol0.8016 Bid24.8 Gamma0.0008 Theoretical26.85 Ask28.9 Theta-0.0051 Intrinsic Value26.97 Volume0 Vega0.0017 Time Value-26.97 Open Interest0 Rho0.0239 Delta / Theta-196.1655 ANDE Put 40.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolANDE\|20261016\|40.00P Delta-0.0419 Imp Vol1.3391 Bid0 Gamma0.0041 Theoretical0.43 Ask0.85 Theta-0.0444 Intrinsic Value-26.97 Volume0 Vega0.0147 Time Value26.97 Open Interest0 Rho-0.0018 Delta / Theta0.9434
0	0%	19.7	23.9	0	45.00	0	0%	0	0.1	0
ANDE Call 45.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolANDE\|20261016\|45.00C Delta0.9983 Imp Vol0.5341 Bid19.7 Gamma0.0004 Theoretical21.85 Ask23.9 Theta-0.0033 Intrinsic Value21.97 Volume0 Vega0.0006 Time Value-21.97 Open Interest0 Rho0.027 Delta / Theta-304.7244 ANDE Put 45.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolANDE\|20261016\|45.00P Delta-0.0113 Imp Vol0.7378 Bid0 Gamma0.0025 Theoretical0.05 Ask0.1 Theta-0.0081 Intrinsic Value-21.97 Volume0 Vega0.0049 Time Value21.97 Open Interest0 Rho-0.0005 Delta / Theta1.3963
					66.97	Price @ Sep 25, 2026 20:05 GMT
0	0%	0.55	1.9	0	70.00	0	0%	2.75	5.5	0
ANDE Call 70.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolANDE\|20261016\|70.00C Delta0.3246 Imp Vol0.3695 Bid0.55 Gamma0.0594 Theoretical1.23 Ask1.9 Theta-0.051 Intrinsic Value-3.03 Volume0 Vega0.059 Time Value3.03 Open Interest15 Rho0.0123 Delta / Theta-6.3667 ANDE Put 70.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolANDE\|20261016\|70.00P Delta-0.6992 Imp Vol0.3333 Bid2.75 Gamma0.0642 Theoretical4.13 Ask5.5 Theta-0.0401 Intrinsic Value3.03 Volume0 Vega0.0569 Time Value-3.03 Open Interest2 Rho-0.0238 Delta / Theta17.4292
0.23	0%	0.05	0.85	0	75.00	0	0%	7	9.7	0
ANDE Call 75.00 Exp: Oct 16, 2026 Last: 0.23 Chg.: 0% SymbolANDE\|20261016\|75.00C Delta0.138 Imp Vol0.4088 Bid0.05 Gamma0.0329 Theoretical0.45 Ask0.85 Theta-0.0342 Intrinsic Value-8.03 Volume0 Vega0.0361 Time Value8.26 Open Interest24 Rho0.0053 Delta / Theta-4.0346 ANDE Put 75.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolANDE\|20261016\|75.00P Delta-0.9191 Imp Vol0.3364 Bid7 Gamma0.028 Theoretical8.35 Ask9.7 Theta-0.0158 Intrinsic Value8.03 Volume0 Vega0.0241 Time Value-8.03 Open Interest0 Rho-0.021 Delta / Theta58.3501
0	0%	0	0.95	0	80.00	0	0%	11.3	14.8	0
ANDE Call 80.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolANDE\|20261016\|80.00C Delta0.1118 Imp Vol0.5664 Bid0 Gamma0.0205 Theoretical0.48 Ask0.95 Theta-0.0406 Intrinsic Value-13.03 Volume0 Vega0.0312 Time Value13.03 Open Interest16 Rho0.0042 Delta / Theta-2.7502 ANDE Put 80.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolANDE\|20261016\|80.00P Delta-0.9839 Imp Vol0.372 Bid11.3 Gamma0.0069 Theoretical13.22 Ask14.8 Theta-0.0039 Intrinsic Value13.03 Volume0 Vega0.0062 Time Value-13.03 Open Interest0 Rho-0.0101 Delta / Theta253.1147

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:

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 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	5,825.97	+95.95	+1.67%
Nikkei 225	66,364.20	+850.21	+1.30%
Shanghai	3,888.37	-48.15	-1.22%
US 500	7,743.7	+39.5	+0.51%
US Tech 100	30,634.6	+155.7	+0.51%
DAX	25,408.64	+142.11	+0.56%
Dollar Index	100.755	-0.263	-0.26%

Crude Oil WTI	92.44	-2.17	-2.29%
Brent Oil	104.45	-2.15	-2.02%
Natural Gas	3.214	-0.083	-2.52%
Gold	4,320.50	+22.50	+0.52%
Silver	64.710	+0.710	+1.11%
US Soybeans	1,320.00	+2.50	+0.19%
Copper	6.7800	-0.0100	-0.16%

Philippines 2Y	6.775	+0.075	+1.12%
Philippines 10Y	7.574	-0.018	-0.24%
Philippines 20Y	7.685	+0.060	+0.79%
U.S. 2Y	4.864	-0.031	-0.63%
U.S. 10Y	5.167	+0.004	+0.08%
U.S. 30Y	5.502	+0.040	+0.73%
Germany 10Y	3.6210	+0.0096	+0.27%

Alphabet C	341.08	+2.07	+0.61%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	78.00	+0.58	+0.75%
Booking	163.95	+6.54	+4.15%
Apple	341.07	+5.15	+1.53%
Alibaba ADR	109.74	-0.89	-0.80%
Tesla	372.11	-5.83	-1.54%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ANDE	66.97	+0.18	+0.27%
	WWR	0.525	+0.003	+0.57%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.120	+1.20%	9.46M
SM Prime	16.000	0.00%	8.61M
BDO Unibank	114.00	+2.43%	2.25M
Bank of the Philippine Islands	97.15	+1.52%	2.11M
International Container	920.000	+3.95%	999.01K
SM Investments	510.00	+2.00%	627.33K
Manila Electric	444.20	-0.63%	344.39K

Name	Last	Chg. %	Vol.
Bright Kindle	0.520	+10.64%	150.00K
Alliance Foods	0.440	+8.64%	330.00K
Vivant	20.300	+7.41%	0.50K
Solid Group	1.200	+7.14%	213.00K
Synergy Grid	22.90	+6.51%	1.71M
Now	0.410	+6.49%	280.00K
Oriental Petrol	0.0170	+6.25%	19.80M

Name	Last	Chg. %	Vol.
PAL	3.000	-14.77%	10.09M
Forum Pacific	0.280	-11.11%	10.00K
ACE Enexor	3.400	-6.85%	3.00K
Supercity Realty Dev	37.80	-6.67%	1.60K
Global-Estate Resorts	0.590	-6.35%	87.00K
Benguet A	7.040	-4.86%	4.00K
Xurpas	0.210	-4.55%	280.00K