Breaking News

The Andersons Inc (ANDE)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

70.99 -1.06 -1.47%

01:29:59 - Closed. Currency in USD

After Hours

70.99

0.00

0.00%

1:41:54 - Real-time Data

Type: Equity

Market: United States

Volume: 374,651
Bid/Ask: 0.00 / 0.00
Day's Range: 70.89 - 72.36

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

The Andersons Option Chain

Get in-depth The Andersons option chain data. Access detailed Call and Put option information, including strike prices, last traded price, price change, volume, implied volatility and theoretical values for The Andersons options across the selected expiration dates.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jul 09, 2026 20:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	29.7	33.4	0	40.00	0	0%	0	0.8	0
ANDE Call 40.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260717\|40.00C Delta0.9711 Imp Vol2.2496 Bid29.7 Gamma0.0028 Theoretical31.55 Ask33.4 Theta-0.0987 Intrinsic Value30.99 Volume0 Vega0.0069 Time Value-30.99 Open Interest0 Rho0.0082 Delta / Theta-9.8381 ANDE Put 40.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260717\|40.00P Delta-0.0351 Imp Vol2.388 Bid0 Gamma0.0031 Theoretical0.4 Ask0.8 Theta-0.1217 Intrinsic Value-30.99 Volume0 Vega0.0082 Time Value30.99 Open Interest0 Rho-0.0006 Delta / Theta0.2883
0	0%	24.5	28.4	0	45.00	0	0%	0	0.8	0
ANDE Call 45.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260717\|45.00C Delta0.9741 Imp Vol1.7047 Bid24.5 Gamma0.0033 Theoretical26.45 Ask28.4 Theta-0.0693 Intrinsic Value25.99 Volume0 Vega0.0063 Time Value-25.99 Open Interest0 Rho0.0094 Delta / Theta-14.0571 ANDE Put 45.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260717\|45.00P Delta-0.0423 Imp Vol1.9678 Bid0 Gamma0.0043 Theoretical0.4 Ask0.8 Theta-0.1168 Intrinsic Value-25.99 Volume0 Vega0.0095 Time Value25.99 Open Interest0 Rho-0.0007 Delta / Theta0.3624
0	0%	19.5	23.3	0	50.00	0	0%	0	0.8	0
ANDE Call 50.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260717\|50.00C Delta0.9747 Imp Vol1.2855 Bid19.5 Gamma0.0043 Theoretical21.4 Ask23.3 Theta-0.0523 Intrinsic Value20.99 Volume0 Vega0.0062 Time Value-20.99 Open Interest0 Rho0.0105 Delta / Theta-18.6217 ANDE Put 50.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260717\|50.00P Delta-0.0519 Imp Vol1.5865 Bid0 Gamma0.0063 Theoretical0.4 Ask0.8 Theta-0.1108 Intrinsic Value-20.99 Volume0 Vega0.0112 Time Value20.99 Open Interest0 Rho-0.0008 Delta / Theta0.4682
					70.99	Price @ Jul 09, 2026 20:06 GMT
0.45	0%	0.05	1.1	0	75.00	0	0%	2	4.9	0
ANDE Call 75.00 Exp: Jul 17, 2026 Last: 0.45 Chg.: 0% SymbolANDE\|20260717\|75.00C Delta0.2241 Imp Vol0.4349 Bid0.05 Gamma0.0652 Theoretical0.58 Ask1.1 Theta-0.0868 Intrinsic Value-4.01 Volume0 Vega0.0316 Time Value4.46 Open Interest9 Rho0.0034 Delta / Theta-2.5814 ANDE Put 75.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260717\|75.00P Delta0 Imp Vol0 Bid2 Gamma0 Theoretical0 Ask4.9 Theta0 Intrinsic Value4.01 Volume0 Vega0 Time Value-4.01 Open Interest0 Rho0 Delta / Theta0
0	0%	0	0.95	0	80.00	0	0%	6.8	10.3	0
ANDE Call 80.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260717\|80.00C Delta0.1365 Imp Vol0.6801 Bid0 Gamma0.0305 Theoretical0.48 Ask0.95 Theta-0.0987 Intrinsic Value-9.01 Volume0 Vega0.0231 Time Value9.01 Open Interest2 Rho0.002 Delta / Theta-1.383 ANDE Put 80.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260717\|80.00P Delta0 Imp Vol0 Bid6.8 Gamma0 Theoretical0 Ask10.3 Theta0 Intrinsic Value9.01 Volume0 Vega0 Time Value-9.01 Open Interest0 Rho0 Delta / Theta0
0	0%	0	0.8	0	85.00	0	0%	11.8	15.1	0
ANDE Call 85.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260717\|85.00C Delta0.0972 Imp Vol0.873 Bid0 Gamma0.0187 Theoretical0.4 Ask0.8 Theta-0.0994 Intrinsic Value-14.01 Volume0 Vega0.0181 Time Value14.01 Open Interest0 Rho0.0014 Delta / Theta-0.9783 ANDE Put 85.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260717\|85.00P Delta0 Imp Vol0 Bid11.8 Gamma0 Theoretical0 Ask15.1 Theta0 Intrinsic Value14.01 Volume0 Vega0 Time Value-14.01 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 India's comments 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://d56-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://d56-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://d56-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

Nifty 50	24,215.60	+252.80	+1.05%
BSE Sensex	77,579.78	+837.96	+1.09%
Nifty Bank	58,099.90	+847.45	+1.48%
Nifty 50 Futures	24,325.00	+234.20	+0.97%
US 500	7,534.8	-8.8	-0.12%
FTSE 100	10,480.61	+8.16	+0.08%
Dollar Index	100.647	-0.039	-0.04%

Gold	4,110.45	-30.35	-0.73%
Crude Oil WTI	71.65	-0.43	-0.60%
Brent Oil	75.86	-0.44	-0.58%
Natural Gas	2.976	-0.036	-1.20%
Silver	59.928	-0.820	-1.35%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,036.60	+14.50	+1.42%
NTPC	344.35	+0.65	+0.19%
ICICI Bank	1,400.70	+20.00	+1.45%
Reliance Industries	1,304.80	+25.00	+1.95%
DLF	684.25	+24.65	+3.74%
Tata Motors Passenger Vehicles	338.15	+6.65	+2.01%
Tata Steel Ltd	190.99	+3.08	+1.64%

USD/INR	95.474	+0.094	+0.10%
EUR/USD	1.1432	+0.0002	+0.02%
GBP/USD	1.3415	+0.0008	+0.06%
USD/JPY	161.79	-0.59	-0.36%
GBP/INR	127.927	+0.070	+0.05%
EUR/INR	109.0180	-0.0170	-0.02%
USD/CAD	1.4170	+0.0003	+0.02%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ANDE	70.99	-1.06	-1.47%

Market Movers

Name	Last	Chg. %	Vol.
Kalyan Jewellers India	473.95	+6.99%	106.30M
Cupid	212.14	+1.01%	91.41M
Zensar Tech	505.60	+13.01%	42.69M
Newgen Software	516.00	+9.04%	27.85M
HDFC Bank	825.70	+1.00%	18.61M
Indian Bank	871.00	+9.82%	15.96M
Dixon Tech	13,427.00	-0.37%	1.56M

Name	Last	Chg. %	Vol.
Ic Electricals	174.30	+76.06%	2.76M
Sodhani Capital	57.72	+20.00%	18.00K
Kahan Packaging	52.80	+20.00%	1.60K
Shardul Securities	33.72	+20.00%	20.28K
Goldiam International Ltd	378.45	+20.00%	9.15M
NBI Industrial	2,290.70	+19.21%	41.68K
GSB Finance	47.11	+19.05%	117.49K

Name	Last	Chg. %	Vol.
Lords Mark India	63.00	-90.59%	724.59K
Relic Tech	66.13	-12.40%	0.20K
Osiajee Texfab	350.00	-11.95%	106.13K
Dev Labtech Venture	18.00	-10.80%	4.00K
Kalpa Commercial Ltd	8.85	-10.61%	1.02K
Salem Erode Investments Ltd	35.01	-10.21%	0.00K
Ganon Products	12.15	-10.00%	123.80K