Breaking News

The Andersons Inc (ANDE)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

70.24 +0.07 +0.10%

19:54:41 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 22,462
Bid/Ask: 0.00 / 0.00
Day's Range: 69.48 - 70.47

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 30, 2026 14:09 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	13.8	17.5	0	55.00	0	0%	0.05	1.3	0
ANDE Call 55.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260821\|55.00C Delta0.9166 Imp Vol0.7664 Bid13.8 Gamma0.0116 Theoretical15.65 Ask17.5 Theta-0.0485 Intrinsic Value14.95 Volume0 Vega0.0262 Time Value-14.95 Open Interest0 Rho0.0293 Delta / Theta-18.908 ANDE Put 55.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260821\|55.00P Delta-0.0944 Imp Vol0.8159 Bid0.05 Gamma0.012 Theoretical0.675 Ask1.3 Theta-0.0532 Intrinsic Value-14.95 Volume0 Vega0.0289 Time Value14.95 Open Interest0 Rho-0.0041 Delta / Theta1.7758
0	0%	9.3	13	0	60.00	0	0%	0.05	1.9	0
ANDE Call 60.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260821\|60.00C Delta0.8445 Imp Vol0.6832 Bid9.3 Gamma0.0203 Theoretical11.15 Ask13 Theta-0.0665 Intrinsic Value9.95 Volume0 Vega0.0409 Time Value-9.95 Open Interest2 Rho0.0289 Delta / Theta-12.699 ANDE Put 60.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260821\|60.00P Delta-0.1512 Imp Vol0.67 Bid0.05 Gamma0.0203 Theoretical0.975 Ask1.9 Theta-0.0606 Intrinsic Value-9.95 Volume0 Vega0.0403 Time Value9.95 Open Interest7 Rho-0.0064 Delta / Theta2.4941
0	0%	5.5	8.8	0	65.00	0	0%	0.95	2.5	0
ANDE Call 65.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260821\|65.00C Delta0.7177 Imp Vol0.6186 Bid5.5 Gamma0.0317 Theoretical7.15 Ask8.8 Theta-0.0843 Intrinsic Value4.95 Volume0 Vega0.058 Time Value-4.95 Open Interest1 Rho0.026 Delta / Theta-8.5147 ANDE Put 65.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260821\|65.00P Delta-0.2691 Imp Vol0.5674 Bid0.95 Gamma0.0339 Theoretical1.725 Ask2.5 Theta-0.0719 Intrinsic Value-4.95 Volume0 Vega0.0567 Time Value4.95 Open Interest27 Rho-0.0111 Delta / Theta3.7447
					69.95	Price @ Jul 30, 2026 14:09 GMT
0	0%	2.65	5.7	0	70.00	0	0%	2.45	5.1	0
ANDE Call 70.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260821\|70.00C Delta0.5346 Imp Vol0.5996 Bid2.65 Gamma0.0385 Theoretical4.175 Ask5.7 Theta-0.0952 Intrinsic Value-0.05 Volume0 Vega0.0683 Time Value0.05 Open Interest23 Rho0.0201 Delta / Theta-5.6156 ANDE Put 70.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260821\|70.00P Delta-0.4672 Imp Vol0.5612 Bid2.45 Gamma0.0413 Theoretical3.775 Ask5.1 Theta-0.0849 Intrinsic Value0.05 Volume0 Vega0.0683 Time Value-0.05 Open Interest16 Rho-0.019 Delta / Theta5.5045
0	0%	0.9	3.5	0	75.00	0	0%	5	8.2	0
ANDE Call 75.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260821\|75.00C Delta0.3484 Imp Vol0.5906 Bid0.9 Gamma0.0364 Theoretical2.2 Ask3.5 Theta-0.0868 Intrinsic Value-5.05 Volume0 Vega0.0636 Time Value5.05 Open Interest17 Rho0.0134 Delta / Theta-4.0156 ANDE Put 75.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260821\|75.00P Delta-0.6802 Imp Vol0.5172 Bid5 Gamma0.0404 Theoretical6.6 Ask8.2 Theta-0.069 Intrinsic Value5.05 Volume0 Vega0.0614 Time Value-5.05 Open Interest0 Rho-0.0259 Delta / Theta9.8511
0	0%	0.05	2.4	0	80.00	0	0%	8.7	12.4	0
ANDE Call 80.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260821\|80.00C Delta0.2159 Imp Vol0.6213 Bid0.05 Gamma0.0274 Theoretical1.225 Ask2.4 Theta-0.072 Intrinsic Value-10.05 Volume0 Vega0.0503 Time Value10.05 Open Interest1,001 Rho0.0084 Delta / Theta-2.9983 ANDE Put 80.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260821\|80.00P Delta-0.8443 Imp Vol0.505 Bid8.7 Gamma0.0278 Theoretical10.55 Ask12.4 Theta-0.0435 Intrinsic Value10.05 Volume0 Vega0.0409 Time Value-10.05 Open Interest5 Rho-0.0284 Delta / Theta19.399

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	24,317.15	+66.95	+0.28%
BSE Sensex	77,928.15	+273.55	+0.35%
Nifty Bank	57,147.50	-58.40	-0.10%
Nifty 50 Futures	24,472.00	-4.00	-0.02%
US 500	7,404.0	+87.6	+1.20%
FTSE 100	10,922.72	+14.31	+0.13%
Dollar Index	99.840	-0.889	-0.88%

Gold	4,088.95	+52.65	+1.30%
Crude Oil WTI	84.11	-0.35	-0.41%
Brent Oil	87.02	-1.07	-1.21%
Natural Gas	2.710	-0.012	-0.44%
Silver	58.263	+0.174	+0.30%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,025.30	+11.60	+1.14%
NTPC	344.85	+1.35	+0.39%
ICICI Bank	1,433.90	-4.00	-0.28%
Reliance Industries	1,292.90	+17.00	+1.33%
DLF	654.85	-15.40	-2.30%
Tata Motors Passenger Vehicles	334.20	+4.40	+1.33%
Tata Steel Ltd	186.92	-0.35	-0.19%

USD/INR	95.492	-0.156	-0.16%
EUR/USD	1.1521	+0.0054	+0.47%
GBP/USD	1.3436	+0.0090	+0.67%
USD/JPY	158.67	-4.73	-2.89%
GBP/INR	128.625	+0.754	+0.59%
EUR/INR	110.2590	+0.5800	+0.53%
USD/CAD	1.4019	-0.0030	-0.21%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ANDE	70.24	+0.07	+0.10%

Market Movers

Name	Last	Chg. %	Vol.
INDOMIM	741.75	+53.61%	72.70M
Redington	310.95	+8.18%	56.11M
HDFC Bank	753.95	+0.77%	35.84M
Kalyan Jewellers India	634.60	+0.95%	32.64M
Infosys	1,155.10	-0.04%	22.63M
ICICI Bank	1,433.90	-0.28%	14.14M
Mahindra & Mahindra	3,283.70	+1.92%	4.85M

Name	Last	Chg. %	Vol.
INDOMIM	741.75	+53.61%	72.70M
GACM Tech	0.60	+20.00%	24.49M
Sparkle Gold Rock	72.01	+20.00%	22.54K
SML Isuzu Ltd	5,479.20	+20.00%	1.50M
Rajgor Castor Derivatives	33.00	+20.00%	435.00K
SML Isuzu Ltd	5,478.60	+20.00%	87.67K
Vamshi Rubber	45.12	+20.00%	18.96K

Name	Last	Chg. %	Vol.
Rex Sealing Packing Industries	120.00	-17.24%	500.00
Inani Marbles and Industries	8.92	-15.05%	184.96K
ADF Foods Ltd	262.35	-13.07%	1.30M
ADF Foods Ltd	263.30	-12.45%	64.42K
Servotech Power	81.83	-11.30%	3.82M
Sharda Ispat	153.05	-11.30%	7.75K
GSM Foils	239.35	-11.29%	493.00K