Breaking News

The Andersons Inc (ANDE)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

70.66 -1.22 -1.70%

00:23:47 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 111,530
Bid/Ask: 0.00 / 0.00
Day's Range: 70.58 - 72.41

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

Sep 11, 2026 18:36 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	39.5	43.1	0	30.00	0	0%	0	0.8	0
ANDE Call 30.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260918\|30.00C Delta0.9991 Imp Vol2.063 Bid39.5 Gamma0.0001 Theoretical41.53 Ask43.1 Theta-0.0045 Intrinsic Value40.82 Volume0 Vega0.0003 Time Value-40.82 Open Interest3 Rho0.0056 Delta / Theta-222.9067 ANDE Put 30.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260918\|30.00P Delta-0.0243 Imp Vol3.6526 Bid0 Gamma0.0016 Theoretical0.4 Ask0.8 Theta-0.1475 Intrinsic Value-40.82 Volume0 Vega0.0057 Time Value40.82 Open Interest0 Rho-0.0004 Delta / Theta0.165
0	0%	34.5	38.1	0	35.00	0	0%	0	0.8	0
ANDE Call 35.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260918\|35.00C Delta0.9996 Imp Vol1.5167 Bid34.5 Gamma0.0001 Theoretical36.53 Ask38.1 Theta-0.0022 Intrinsic Value35.82 Volume0 Vega0.0001 Time Value-35.82 Open Interest0 Rho0.0067 Delta / Theta-452.29 ANDE Put 35.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260918\|35.00P Delta-0.0291 Imp Vol3.0704 Bid0 Gamma0.0022 Theoretical0.4 Ask0.8 Theta-0.1439 Intrinsic Value-35.82 Volume0 Vega0.0066 Time Value35.82 Open Interest2 Rho-0.0004 Delta / Theta0.2021
0	0%	29.6	33.1	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 Delta0.9981 Imp Vol1.4813 Bid29.6 Gamma0.0004 Theoretical31.54 Ask33.1 Theta-0.0074 Intrinsic Value30.82 Volume0 Vega0.0005 Time Value-30.82 Open Interest0 Rho0.0076 Delta / Theta-135.01 ANDE Put 40.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260918\|40.00P Delta-0.0077 Imp Vol1.8292 Bid0 Gamma0.0012 Theoretical0.05 Ask0.1 Theta-0.0274 Intrinsic Value-30.82 Volume0 Vega0.0021 Time Value30.82 Open Interest11 Rho-0.0001 Delta / Theta0.2811
					70.82	Price @ Sep 11, 2026 18:36 GMT
0.45	0%	0.05	0.45	0	75.00	0	0%	2.4	4.9	0
ANDE Call 75.00 Exp: Sep 18, 2026 Last: 0.45 Chg.: 0% SymbolANDE\|20260918\|75.00C Delta0.1526 Imp Vol0.3242 Bid0.05 Gamma0.0734 Theoretical0.25 Ask0.45 Theta-0.0548 Intrinsic Value-4.18 Volume0 Vega0.0234 Time Value4.63 Open Interest416 Rho0.002 Delta / Theta-2.7838 ANDE Put 75.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260918\|75.00P Delta-0.8689 Imp Vol0.3011 Bid2.4 Gamma0.0722 Theoretical3.65 Ask4.9 Theta-0.042 Intrinsic Value4.18 Volume0 Vega0.021 Time Value-4.18 Open Interest0 Rho-0.0085 Delta / Theta20.6686
0	0%	0	0.9	0	80.00	0	0%	6.8	9.9	0
ANDE Call 80.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260918\|80.00C Delta0.1344 Imp Vol0.6981 Bid0 Gamma0.0313 Theoretical0.45 Ask0.9 Theta-0.1075 Intrinsic Value-9.18 Volume0 Vega0.0214 Time Value9.18 Open Interest16 Rho0.0018 Delta / Theta-1.25 ANDE Put 80.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260918\|80.00P Delta-0.9848 Imp Vol0.3873 Bid6.8 Gamma0.0104 Theoretical8.49 Ask9.9 Theta-0.0084 Intrinsic Value9.18 Volume0 Vega0.0037 Time Value-9.18 Open Interest0 Rho-0.0046 Delta / Theta116.9366
0	0%	0	0.85	0	85.00	0	0%	11.9	15.2	0
ANDE Call 85.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260918\|85.00C Delta0.102 Imp Vol0.9319 Bid0 Gamma0.0193 Theoretical0.43 Ask0.85 Theta-0.1179 Intrinsic Value-14.18 Volume0 Vega0.0176 Time Value14.18 Open Interest18 Rho0.0013 Delta / Theta-0.8657 ANDE Put 85.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260918\|85.00P Delta-0.9652 Imp Vol0.678 Bid11.9 Gamma0.0117 Theoretical13.55 Ask15.2 Theta-0.0336 Intrinsic Value14.18 Volume0 Vega0.0076 Time Value-14.18 Open Interest0 Rho-0.008 Delta / Theta28.754

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:

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 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	23,398.10	-79.70	-0.34%
BSE Sensex	74,781.76	-120.83	-0.16%
Nifty Bank	56,606.55	+134.60	+0.24%
Nifty 50 Futures	23,478.00	-6.00	-0.03%
US 500	7,664.9	+73.1	+0.96%
FTSE 100	10,650.44	+41.52	+0.39%
Dollar Index	99.128	+0.081	+0.08%

Gold	4,386.97	-20.33	-0.46%
Crude Oil WTI	100.47	-2.01	-1.96%
Brent Oil	104.92	-2.71	-2.52%
Natural Gas	2.833	-0.001	-0.04%
Silver	64.771	-0.156	-0.24%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	995.70	-14.00	-1.39%
NTPC	333.40	-1.60	-0.48%
ICICI Bank	1,379.30	-5.20	-0.38%
Reliance Industries	1,257.50	-16.50	-1.30%
DLF	644.50	-11.35	-1.73%
Tata Motors Passenger Vehicles	301.10	+0.60	+0.20%
Tata Steel Ltd	183.00	-3.78	-2.02%

USD/INR	95.575	-0.117	-0.12%
EUR/USD	1.1594	-0.0015	-0.13%
GBP/USD	1.3523	+0.0011	+0.08%
USD/JPY	153.74	-0.68	-0.44%
GBP/INR	129.195	+0.275	+0.21%
EUR/INR	110.7870	-0.0430	-0.04%
USD/CAD	1.3866	+0.0034	+0.25%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ANDE	70.66	-1.22	-1.70%

Market Movers

Name	Last	Chg. %	Vol.
Pine Labs	202.17	+16.75%	276.70M
HDFC Bank	708.25	+2.08%	31.41M
Molbio Diagnostics	1,438.20	-4.72%	22.06M
Raymond	1,002.80	+17.44%	16.25M
One 97 Communications	1,807.50	+3.94%	9.27M
ESDS Software Solution	1,740.40	+10.00%	7.50M
BSE	3,384.00	+2.36%	4.33M

Name	Last	Chg. %	Vol.
Netlink Solutions India	182.70	+20.00%	4.79K
Ashoka Metcast	17.11	+19.99%	132.38K
Graviss Hospitality	41.97	+19.98%	35.43K
Modern Dairies	42.87	+19.98%	297.84K
Steel Strips Infrastructures	22.65	+19.97%	30.34K
Karnimata Cold Storage	13.22	+19.96%	6.00K
Nova Iron and Steel	18.46	+19.95%	159.57K

Name	Last	Chg. %	Vol.
Sailani Tours N Travels	8.80	-20.00%	1.60K
Sunshine Pictures	407.45	-20.00%	741.84K
SRG Housing Finance	156.00	-20.00%	11.74K
Sunshine Pictures	407.80	-19.99%	3.90M
SRG Housing Finance	152.35	-19.98%	23.35K
Shri Krishna Devcon	29.50	-14.86%	0.00K
S G N Telecoms	0.530	-14.52%	8.86K