Breaking News

The Andersons Inc (ANDE)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

71.56 +3.92 +5.80%

01:29:59 - Closed. Currency in USD

After Hours

71.49

-0.07

-0.10%

2:53:10 - Real-time Data

Type: Equity

Market: United States

Volume: 239,017
Bid/Ask: 0.00 / 0.00
Day's Range: 67.53 - 72.18

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 24, 2026 20:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
34.88	0%	34.3	38.6	0	35.00	0	0%	0	0.8	0
ANDE Call 35.00 Exp: Apr 17, 2026 Last: 34.88 Chg.: 0% SymbolANDE\|20260417\|35.00C Delta0 Imp Vol0 Bid34.3 Gamma0 Theoretical0 Ask38.6 Theta0 Intrinsic Value36.56 Volume0 Vega0 Time Value-1.68 Open Interest10 Rho0 Delta / Theta0 ANDE Put 35.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260417\|35.00P Delta-0.0452 Imp Vol1.9279 Bid0 Gamma0.0027 Theoretical0.8 Ask0.8 Theta-0.0697 Intrinsic Value-36.56 Volume0 Vega0.0174 Time Value36.56 Open Interest0 Rho-0.0025 Delta / Theta0.6486
0	0%	29.6	33.5	0	40.00	0.15	0%	0	0.8	0
ANDE Call 40.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260417\|40.00C Delta0.9875 Imp Vol1.0653 Bid29.6 Gamma0.0016 Theoretical31.55 Ask33.5 Theta-0.0142 Intrinsic Value31.56 Volume0 Vega0.0056 Time Value-31.56 Open Interest0 Rho0.0256 Delta / Theta-69.4941 ANDE Put 40.00 Exp: Apr 17, 2026 Last: 0.15 Chg.: 0% SymbolANDE\|20260417\|40.00P Delta-0.0539 Imp Vol1.6188 Bid0 Gamma0.0037 Theoretical0.8 Ask0.8 Theta-0.0673 Intrinsic Value-31.56 Volume0 Vega0.0201 Time Value31.71 Open Interest1 Rho-0.0028 Delta / Theta0.8009
0	0%	24.6	28.3	0	45.00	0	0%	0	0.85	0
ANDE Call 45.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260417\|45.00C Delta0 Imp Vol0 Bid24.6 Gamma0 Theoretical0 Ask28.3 Theta0 Intrinsic Value26.56 Volume0 Vega0 Time Value-26.56 Open Interest0 Rho0 Delta / Theta0 ANDE Put 45.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260417\|45.00P Delta-0.067 Imp Vol1.3658 Bid0 Gamma0.0052 Theoretical0.85 Ask0.85 Theta-0.0672 Intrinsic Value-26.56 Volume0 Vega0.0238 Time Value26.56 Open Interest0 Rho-0.0034 Delta / Theta0.9961
					71.56	Price @ Mar 24, 2026 20:06 GMT
1.5	0%	0.95	1.7	376	75.00	0	0%	3.1	6.7	0
ANDE Call 75.00 Exp: Apr 17, 2026 Last: 1.5 Chg.: 0% SymbolANDE\|20260417\|75.00C Delta0.3385 Imp Vol0.3833 Bid0.95 Gamma0.052 Theoretical1.5 Ask1.7 Theta-0.0551 Intrinsic Value-3.44 Volume376 Vega0.0671 Time Value4.94 Open Interest10 Rho0.0149 Delta / Theta-6.1451 ANDE Put 75.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260417\|75.00P Delta-0.672 Imp Vol0.3784 Bid3.1 Gamma0.0525 Theoretical4.9 Ask6.7 Theta-0.0491 Intrinsic Value3.44 Volume0 Vega0.066 Time Value-3.44 Open Interest0 Rho-0.0274 Delta / Theta13.6995
0	0%	0	1.25	0	80.00	0	0%	7.7	10.8	0
ANDE Call 80.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260417\|80.00C Delta0.2311 Imp Vol0.5421 Bid0 Gamma0.0307 Theoretical1.25 Ask1.25 Theta-0.064 Intrinsic Value-8.44 Volume0 Vega0.0557 Time Value8.44 Open Interest0 Rho0.01 Delta / Theta-3.6125 ANDE Put 80.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260417\|80.00P Delta-0.8215 Imp Vol0.4519 Bid7.7 Gamma0.0319 Theoretical9.25 Ask10.8 Theta-0.0414 Intrinsic Value8.44 Volume0 Vega0.0476 Time Value-8.44 Open Interest0 Rho-0.0307 Delta / Theta19.8539
0.05	0%	0	1	1	85.00	0	0%	12.3	15.1	0
ANDE Call 85.00 Exp: Apr 17, 2026 Last: 0.05 Chg.: 0% SymbolANDE\|20260417\|85.00C Delta0.0228 Imp Vol0.3294 Bid0 Gamma0.009 Theoretical0.05 Ask1 Theta-0.0069 Intrinsic Value-13.44 Volume1 Vega0.0099 Time Value13.49 Open Interest20 Rho0.001 Delta / Theta-3.301 ANDE Put 85.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260417\|85.00P Delta-0.9437 Imp Vol0.4261 Bid12.3 Gamma0.015 Theoretical13.7 Ask15.1 Theta-0.0153 Intrinsic Value13.44 Volume0 Vega0.0203 Time Value-13.44 Open Interest0 Rho-0.0242 Delta / Theta61.6123

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	22,958.40	+445.75	+1.98%
BSE Sensex	74,068.45	+1372.06	+1.89%
Nifty Bank	52,743.45	+1305.70	+2.54%
Nifty 50 Futures	22,976.70	+461.80	+2.05%
US 500	6,608.5	+52.2	+0.80%
FTSE 100	9,965.16	+71.01	+0.72%
Dollar Index	99.04	+0.31	+0.31%

Gold	4,511.20	+6.30	+0.14%
Crude Oil WTI	88.64	+0.14	+0.16%
Brent Oil	95.91	-0.18	-0.19%
Natural Gas	2.867	-0.002	-0.07%
Silver	71.643	+0.192	+0.27%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,030.80	-1.10	-0.11%
NTPC	375.55	+3.15	+0.85%
ICICI Bank	1,251.20	+28.50	+2.33%
Reliance Industries	1,411.80	+4.00	+0.28%
DLF	521.00	+6.25	+1.21%
Tata Motors Passenger Vehicles	311.20	+5.95	+1.95%
Tata Steel Ltd	190.79	+3.62	+1.93%

USD/INR	94.043	0.000	0.00%
EUR/USD	1.1614	+0.0007	+0.06%
GBP/USD	1.3413	+0.0005	+0.04%
USD/JPY	158.65	-0.06	-0.04%
GBP/INR	126.159	+0.097	+0.08%
EUR/INR	109.1930	+0.0360	+0.03%
USD/CAD	1.3762	-0.0002	-0.01%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ANDE	71.56	+3.92	+5.80%

Market Movers

Name	Last	Chg. %	Vol.
BLS International Services	259.40	+16.98%	83.60M
HDFC Bank	764.90	+2.79%	61.27M
Gujarat Alkalis&Chemicals	625.95	+1.76%	51.04M
SBI	1,030.80	-0.11%	30.42M
ICICI Bank	1,251.20	+2.33%	20.62M
Reliance Industries	1,411.80	+0.28%	18.62M
Larsen & Toubro	3,516.80	+5.22%	6.04M

Name	Last	Chg. %	Vol.
Praruh Tech	55.20	+20.00%	12.00K
Advance Metering Tech	16.26	+20.00%	33.10K
KK Shah Hospitals	39.60	+20.00%	24.00K
EPIC Energy	35.74	+19.97%	68.78K
NINtec Systems	341.50	+19.97%	11.57K
Mega	2.440	+19.61%	411.59K
NINtec Systems	342.15	+19.38%	110.33K

Name	Last	Chg. %	Vol.
Fino Payments Bank	111.60	-20.00%	342.28K
Fino Payments Bank	112.46	-20.00%	6.31M
Globe International Carriers	31.36	-19.86%	1.08M
N K Industries	57.54	-19.75%	0.18K
Everest Organics	226.00	-19.57%	93.01K
Flex Foods	30.57	-17.22%	161.51K
Steelman Telecom	53.89	-15.80%	52.80K