Breaking News

The Andersons Inc (ANDE)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

67.65 +1.21 +1.82%

01:29:59 - Closed. Currency in USD

After Hours

68.99

+1.34

+1.98%

3:38:28 - Real-time Data

Type: Equity

Market: United States

Volume: 310,207
Bid/Ask: 0.00 / 0.00
Day's Range: 66.53 - 68.50

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

Mar 23, 2026 20:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
34.88	0%	29.6	32.7	0	35.00	0	0%	0	0.85	0
ANDE Call 35.00 Exp: Apr 17, 2026 Last: 34.88 Chg.: 0% SymbolANDE\|20260417\|35.00C Delta0 Imp Vol0 Bid29.6 Gamma0 Theoretical0 Ask32.7 Theta0 Intrinsic Value32.65 Volume0 Vega0 Time Value2.23 Open Interest10 Rho0 Delta / Theta0 ANDE Put 35.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260417\|35.00P Delta-0.0536 Imp Vol1.7157 Bid0 Gamma0.0035 Theoretical0.85 Ask0.85 Theta-0.0623 Intrinsic Value-32.65 Volume0 Vega0.0197 Time Value32.65 Open Interest0 Rho-0.003 Delta / Theta0.8607
0	0%	24.7	27.7	0	40.00	0.15	0%	0	0.9	0
ANDE Call 40.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260417\|40.00C Delta0 Imp Vol0 Bid24.7 Gamma0 Theoretical0 Ask27.7 Theta0 Intrinsic Value27.65 Volume0 Vega0 Time Value-27.65 Open Interest0 Rho0 Delta / Theta0 ANDE Put 40.00 Exp: Apr 17, 2026 Last: 0.15 Chg.: 0% SymbolANDE\|20260417\|40.00P Delta-0.0671 Imp Vol1.4374 Bid0 Gamma0.005 Theoretical0.9 Ask0.9 Theta-0.0621 Intrinsic Value-27.65 Volume0 Vega0.0235 Time Value27.8 Open Interest1 Rho-0.0037 Delta / Theta1.0795
0	0%	19.5	22.8	0	45.00	0	0%	0	1	0
ANDE Call 45.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260417\|45.00C Delta0 Imp Vol0 Bid19.5 Gamma0 Theoretical0 Ask22.8 Theta0 Intrinsic Value22.65 Volume0 Vega0 Time Value-22.65 Open Interest0 Rho0 Delta / Theta0 ANDE Put 45.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260417\|45.00P Delta-0.0868 Imp Vol1.2025 Bid0 Gamma0.0073 Theoretical1 Ask1 Theta-0.0632 Intrinsic Value-22.65 Volume0 Vega0.0286 Time Value22.65 Open Interest0 Rho-0.0046 Delta / Theta1.3747
					67.65	Price @ Mar 23, 2026 20:06 GMT
3	0%	1.05	1.65	0	70.00	5.45	0%	4.1	6	0
ANDE Call 70.00 Exp: Apr 17, 2026 Last: 3 Chg.: 0% SymbolANDE\|20260417\|70.00C Delta0.3257 Imp Vol0.3696 Bid1.05 Gamma0.0539 Theoretical1.35 Ask1.65 Theta-0.0458 Intrinsic Value-2.35 Volume0 Vega0.0651 Time Value5.35 Open Interest60 Rho0.015 Delta / Theta-7.1043 ANDE Put 70.00 Exp: Apr 17, 2026 Last: 5.45 Chg.: 0% SymbolANDE\|20260417\|70.00P Delta-0.6321 Imp Vol0.4676 Bid4.1 Gamma0.0448 Theoretical5.45 Ask6 Theta-0.0562 Intrinsic Value2.35 Volume0 Vega0.068 Time Value3.1 Open Interest2 Rho-0.0283 Delta / Theta11.254
0.8	0%	0	1	0	75.00	0	0%	7.9	10.3	0
ANDE Call 75.00 Exp: Apr 17, 2026 Last: 0.8 Chg.: 0% SymbolANDE\|20260417\|75.00C Delta0.1861 Imp Vol0.46 Bid0 Gamma0.0322 Theoretical0.8 Ask1 Theta-0.042 Intrinsic Value-7.35 Volume0 Vega0.0484 Time Value8.15 Open Interest8 Rho0.0086 Delta / Theta-4.4335 ANDE Put 75.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260417\|75.00P Delta-0.8376 Imp Vol0.4276 Bid7.9 Gamma0.0322 Theoretical9.1 Ask10.3 Theta-0.0318 Intrinsic Value7.35 Volume0 Vega0.0441 Time Value-7.35 Open Interest0 Rho-0.0323 Delta / Theta26.3028
0	0%	0	1	0	80.00	0	0%	12.5	15.2	0
ANDE Call 80.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260417\|80.00C Delta0.1714 Imp Vol0.6523 Bid0 Gamma0.0216 Theoretical1 Ask1 Theta-0.0562 Intrinsic Value-12.35 Volume0 Vega0.0459 Time Value12.35 Open Interest0 Rho0.0077 Delta / Theta-3.0513 ANDE Put 80.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260417\|80.00P Delta-0.9066 Imp Vol0.4974 Bid12.5 Gamma0.019 Theoretical13.85 Ask15.2 Theta-0.0244 Intrinsic Value12.35 Volume0 Vega0.0299 Time Value-12.35 Open Interest0 Rho-0.0316 Delta / Theta37.1519

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	22,512.65	-601.85	-2.60%
BSE Sensex	72,696.39	-1836.57	-2.46%
Nifty Bank	51,437.75	-1989.30	-3.72%
Nifty 50 Futures	22,496.10	-644.40	-2.78%
US 500	6,600.2	+19.2	+0.29%
FTSE 100	9,894.15	-24.18	-0.24%
Dollar Index	98.91	-0.55	-0.55%

Gold	4,476.94	+37.44	+0.84%
Crude Oil WTI	88.85	+0.72	+0.82%
Brent Oil	96.18	-0.32	-0.33%
Natural Gas	2.895	+0.002	+0.07%
Silver	70.213	+0.858	+1.24%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,031.90	-26.10	-2.47%
NTPC	372.40	-8.55	-2.24%
ICICI Bank	1,222.70	-22.70	-1.82%
Reliance Industries	1,407.80	-6.60	-0.47%
DLF	514.75	-26.00	-4.81%
Tata Motors Passenger Vehicles	305.25	-8.85	-2.82%
Tata Steel Ltd	187.17	-9.60	-4.88%

USD/INR	93.212	0.000	0.00%
EUR/USD	1.1613	+0.0003	+0.03%
GBP/USD	1.3432	-0.0006	-0.04%
USD/JPY	158.32	-0.11	-0.07%
GBP/INR	125.197	+0.060	+0.05%
EUR/INR	108.2420	-0.0040	0.00%
USD/CAD	1.3724	-0.0003	-0.02%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ANDE	67.65	+1.21	+1.82%

Market Movers

Name	Last	Chg. %	Vol.
HDFC Bank	744.15	-4.65%	72.34M
Eternal	226.96	-2.29%	71.12M
Gujarat Alkalis&Chemicals	615.10	+14.28%	62.74M
Reliance Industries	1,407.80	-0.47%	18.98M
ICICI Bank	1,222.70	-1.82%	17.05M
SBI	1,031.90	-2.47%	16.04M
Larsen & Toubro	3,342.40	-2.69%	5.65M

Name	Last	Chg. %	Vol.
HandsOn Global Management	54.13	+20.00%	16.46K
HandsOn Global Management	53.85	+19.99%	49.07K
DAPS Advertising	20.30	+15.01%	4.00K
Gujarat Alkalis&Chemicals	615.85	+14.44%	7.53M
Gujarat Alkalis&Chemicals	615.10	+14.28%	62.74M
Billwin Industries	31.70	+13.82%	3.00K
Mangalam Global Enterprise	11.79	+12.82%	393.04K

Name	Last	Chg. %	Vol.
Innovision	372.80	-28.17%	429.98K
Innovision	374.20	-27.90%	7.31M
N K Industries	57.54	-19.75%	0.18K
Infronics Systems	15.46	-19.60%	390.15K
City Crops Agro	16.50	-19.28%	18.00K
KCK Industries	15.70	-19.07%	577.50K
NatureWings Holidays	71.21	-18.99%	4.80K