Breaking News

The Andersons Inc (ANDE)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

70.92 +3.66 +5.44%

03:59:59 - Closed. Currency in USD

After Hours

70.92

0.00

0.00%

7:30:06 - Real-time Data

Type: Equity

Market: United States

Volume: 674,941
Bid/Ask: 0.00 / 0.00
Day's Range: 66.96 - 71.27

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 02, 2026 20:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	39	42.1	0	30.00	0	0%	0	0.75	0
ANDE Call 30.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260918\|30.00C Delta0.9984 Imp Vol1.4168 Bid39 Gamma0.0002 Theoretical41.15 Ask42.1 Theta-0.0032 Intrinsic Value40.92 Volume0 Vega0.0006 Time Value-40.92 Open Interest3 Rho0.0127 Delta / Theta-307.2083 ANDE Put 30.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260918\|30.00P Delta-0.0235 Imp Vol2.3767 Bid0 Gamma0.0016 Theoretical0.38 Ask0.75 Theta-0.0613 Intrinsic Value-40.92 Volume0 Vega0.0083 Time Value40.92 Open Interest0 Rho-0.0008 Delta / Theta0.3838
0	0%	34.3	37.1	0	35.00	0	0%	0	0.75	0
ANDE Call 35.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260918\|35.00C Delta0.9979 Imp Vol1.2067 Bid34.3 Gamma0.0003 Theoretical36.16 Ask37.1 Theta-0.0043 Intrinsic Value35.92 Volume0 Vega0.0008 Time Value-35.92 Open Interest0 Rho0.0152 Delta / Theta-232.3831 ANDE Put 35.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260918\|35.00P Delta-0.0281 Imp Vol1.9954 Bid0 Gamma0.0022 Theoretical0.38 Ask0.75 Theta-0.0597 Intrinsic Value-35.92 Volume0 Vega0.0096 Time Value35.92 Open Interest2 Rho-0.001 Delta / Theta0.4709
0	0%	29.3	31.9	0	40.00	0	0%	0	0.1	0
ANDE Call 40.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260918\|40.00C Delta0.9991 Imp Vol0.8385 Bid29.3 Gamma0.0001 Theoretical31.16 Ask31.9 Theta-0.0023 Intrinsic Value30.92 Volume0 Vega0.0002 Time Value-30.92 Open Interest0 Rho0.0175 Delta / Theta-430.4765 ANDE Put 40.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260918\|40.00P Delta-0.0078 Imp Vol1.2016 Bid0 Gamma0.0012 Theoretical0.05 Ask0.1 Theta-0.012 Intrinsic Value-30.92 Volume0 Vega0.0032 Time Value30.92 Open Interest11 Rho-0.0003 Delta / Theta0.6527
					70.92	Price @ Sep 02, 2026 20:06 GMT
0.5	0%	0.3	0.6	1	75.00	0	0%	3.8	5.8	0
ANDE Call 75.00 Exp: Sep 18, 2026 Last: 0.5 Chg.: 0% SymbolANDE\|20260918\|75.00C Delta0.1978 Imp Vol0.2821 Bid0.3 Gamma0.0662 Theoretical0.45 Ask0.6 Theta-0.0374 Intrinsic Value-4.08 Volume1 Vega0.0414 Time Value4.58 Open Interest411 Rho0.006 Delta / Theta-5.2859 ANDE Put 75.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260918\|75.00P Delta-0.7198 Imp Vol0.4008 Bid3.8 Gamma0.0567 Theoretical4.8 Ask5.8 Theta-0.0596 Intrinsic Value4.08 Volume0 Vega0.0501 Time Value-4.08 Open Interest0 Rho-0.0192 Delta / Theta12.0798
0	0%	0	0.85	0	80.00	0	0%	8.3	11.1	0
ANDE Call 80.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260918\|80.00C Delta0.1274 Imp Vol0.4683 Bid0 Gamma0.0299 Theoretical0.43 Ask0.85 Theta-0.046 Intrinsic Value-9.08 Volume0 Vega0.0311 Time Value9.08 Open Interest16 Rho0.0038 Delta / Theta-2.7674 ANDE Put 80.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260918\|80.00P Delta-0.808 Imp Vol0.6001 Bid8.3 Gamma0.0308 Theoretical9.7 Ask11.1 Theta-0.0725 Intrinsic Value9.08 Volume0 Vega0.0406 Time Value-9.08 Open Interest0 Rho-0.0217 Delta / Theta11.146
0	0%	0	0.85	0	85.00	0	0%	13.2	15.5	0
ANDE Call 85.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260918\|85.00C Delta0.1008 Imp Vol0.6298 Bid0 Gamma0.0188 Theoretical0.43 Ask0.85 Theta-0.0522 Intrinsic Value-14.08 Volume0 Vega0.0263 Time Value14.08 Open Interest18 Rho0.003 Delta / Theta-1.9315 ANDE Put 85.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260918\|85.00P Delta-0.8835 Imp Vol0.6757 Bid13.2 Gamma0.0197 Theoretical14.35 Ask15.5 Theta-0.0576 Intrinsic Value14.08 Volume0 Vega0.029 Time Value-14.08 Open Interest0 Rho-0.0222 Delta / Theta15.3447

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	6,033.09	-20.14	-0.33%
Nikkei 225	64,434.00	+108.36	+0.17%
Shanghai	3,959.60	+18.22	+0.46%
US 500	7,669.1	+2.4	+0.03%
US Tech 100	29,140.8	-2.5	-0.01%
DAX	25,839.33	-130.78	-0.50%
Dollar Index	99.505	-0.047	-0.05%

Crude Oil WTI	91.06	+0.05	+0.05%
Brent Oil	95.54	-0.09	-0.09%
Natural Gas	3.018	+0.018	+0.60%
Gold	4,457.70	+43.10	+0.98%
Silver	66.361	+0.898	+1.37%
US Soybeans	1,313.00	+4.25	+0.32%
Copper	6.6143	+0.0080	+0.12%

Philippines 2Y	6.366	0.000	0.00%
Philippines 10Y	7.326	0.000	0.00%
Philippines 20Y	7.570	0.000	0.00%
U.S. 2Y	4.371	-0.015	-0.34%
U.S. 10Y	4.776	-0.018	-0.38%
U.S. 30Y	5.254	-0.013	-0.25%
Germany 10Y	3.3761	+0.0374	+1.12%

Alphabet C	333.78	+1.75	+0.53%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	79.02	-0.11	-0.14%
Booking	199.60	+3.91	+2.00%
Apple	324.96	-0.17	-0.05%
Alibaba ADR	111.81	-1.04	-0.92%
Tesla	357.01	+0.92	+0.26%

Recent Quotes

Name	Price	Chg.	Chg. %
ANDE	70.92	+3.66	+5.44%
VRCP	130.00	+1.00	+0.78%
CX8	9,500.0	0.0	0.00%
5129	298.00	-9.00	-2.93%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	14.740	0.00%	2.71M
Apex Mining	16.7200	+4.50%	2.30M
Atlas Consolidated Mining	21.800	+7.13%	1.53M
Universal Robina	59.00	+1.55%	243.14K
BDO Unibank	120.10	-1.15%	205.15K
International Container	928.500	-0.43%	183.12K
Globe Telecom	1,570.00	-1.38%	24.63K

Name	Last	Chg. %	Vol.
Makati Finance	2.380	+23.96%	4.00K
Ionics	2.650	+8.61%	1.22M
iPeople	7.300	+8.15%	0.20K
Atlas Consolidated Mining	21.800	+7.13%	1.53M
Boulevard	0.0340	+6.25%	4.40M
Harbor Star Shipping	2.020	+5.21%	3.63M
RASLAG	1.20	+1.69%	29.00K

Name	Last	Chg. %	Vol.
Jackstones	1.720	-18.10%	14.00K
Del Monte Pacific Ltd	3.610	-6.23%	3.00K
Italpinas Dev	0.650	-5.80%	4.00K
Xurpas	0.200	-5.66%	50.00K
Medco	0.121	-5.47%	350.00K
Concepcion Industrial	10.520	-4.54%	1.90K
Geograce Resources	0.109	+6.86%	4.54M