Breaking News

The Andersons Inc (ANDE)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

35.92 -0.55 -1.51%

31/07 - Closed. Currency in USD

After Hours

35.92

0.00

0.00%

21:36:20 - Real-time Data

Type: Equity

Market: United States

Volume: 267,487
Bid/Ask: 0.00 / 0.00
Day's Range: 35.73 - 36.14

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

The Andersons Option Chain

Get free option data for ANDE. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for The Andersons options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jul 31, 2025 20:05 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	15	17.9	0	20.00	0	0%	0	0.1	0
ANDE Call 20.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolANDE\|20250815\|20.00C Delta0.9252 Imp Vol2.3832 Bid15 Gamma0.0081 Theoretical16.45 Ask17.9 Theta-0.0809 Intrinsic Value15.92 Volume0 Vega0.0102 Time Value-15.92 Open Interest0 Rho0.0059 Delta / Theta-11.4329 ANDE Put 20.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolANDE\|20250815\|20.00P Delta-0.0131 Imp Vol1.376 Bid0 Gamma0.0034 Theoretical0.05 Ask0.1 Theta-0.0112 Intrinsic Value-15.92 Volume0 Vega0.0024 Time Value15.92 Open Interest0 Rho-0.0002 Delta / Theta1.1727
0	0%	12.4	14.5	0	22.50	0	0%	0	0.95	0
ANDE Call 22.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolANDE\|20250815\|22.50C Delta0.9571 Imp Vol1.4482 Bid12.4 Gamma0.0086 Theoretical13.45 Ask14.5 Theta-0.0319 Intrinsic Value13.42 Volume0 Vega0.0065 Time Value-13.42 Open Interest0 Rho0.0079 Delta / Theta-29.9796 ANDE Put 22.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolANDE\|20250815\|22.50P Delta-0.0713 Imp Vol1.7796 Bid0 Gamma0.0106 Theoretical0.48 Ask0.95 Theta-0.0584 Intrinsic Value-13.42 Volume0 Vega0.0099 Time Value13.42 Open Interest0 Rho-0.0011 Delta / Theta1.2225
0	0%	10.1	13	0	25.00	0	0%	0	0.95	0
ANDE Call 25.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolANDE\|20250815\|25.00C Delta0.8858 Imp Vol1.7073 Bid10.1 Gamma0.0155 Theoretical11.55 Ask13 Theta-0.0798 Intrinsic Value10.92 Volume0 Vega0.0139 Time Value-10.92 Open Interest0 Rho0.0079 Delta / Theta-11.106 ANDE Put 25.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolANDE\|20250815\|25.00P Delta-0.0864 Imp Vol1.454 Bid0 Gamma0.015 Theoretical0.47 Ask0.95 Theta-0.0551 Intrinsic Value-10.92 Volume0 Vega0.0114 Time Value10.92 Open Interest0 Rho-0.0014 Delta / Theta1.5685
					35.92	Price @ Jul 31, 2025 20:05 GMT
0.75	0%	0.2	0.85	0	40.00	3.82	0%	2.5	6.1	0
ANDE Call 40.00 Exp: Aug 15, 2025 Last: 0.75 Chg.: 0% SymbolANDE\|20250815\|40.00C Delta0.2122 Imp Vol0.6388 Bid0.2 Gamma0.0626 Theoretical0.52 Ask0.85 Theta-0.0451 Intrinsic Value-4.08 Volume0 Vega0.021 Time Value4.83 Open Interest10 Rho0.0029 Delta / Theta-4.7045 ANDE Put 40.00 Exp: Aug 15, 2025 Last: 3.82 Chg.: 0% SymbolANDE\|20250815\|40.00P Delta-0.9456 Imp Vol0.3471 Bid2.5 Gamma0.045 Theoretical4.3 Ask6.1 Theta-0.0079 Intrinsic Value4.08 Volume0 Vega0.0078 Time Value-0.26 Open Interest7 Rho-0.0074 Delta / Theta119.8296
0.4	0%	0	0.95	0	45.00	0	0%	7.9	11	0
ANDE Call 45.00 Exp: Aug 15, 2025 Last: 0.4 Chg.: 0% SymbolANDE\|20250815\|45.00C Delta0.1431 Imp Vol0.9724 Bid0 Gamma0.0321 Theoretical0.48 Ask0.95 Theta-0.0533 Intrinsic Value-9.08 Volume0 Vega0.0164 Time Value9.48 Open Interest1 Rho0.0019 Delta / Theta-2.6857 ANDE Put 45.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolANDE\|20250815\|45.00P Delta-0.9124 Imp Vol0.7942 Bid7.9 Gamma0.0279 Theoretical9.45 Ask11 Theta-0.0284 Intrinsic Value9.08 Volume0 Vega0.0115 Time Value-9.08 Open Interest0 Rho-0.0109 Delta / Theta32.0813
0.05	0%	0	0.95	0	50.00	0	0%	13.2	15.7	0
ANDE Call 50.00 Exp: Aug 15, 2025 Last: 0.05 Chg.: 0% SymbolANDE\|20250815\|50.00C Delta0.1179 Imp Vol1.2586 Bid0 Gamma0.0217 Theoretical0.48 Ask0.95 Theta-0.0602 Intrinsic Value-14.08 Volume0 Vega0.0143 Time Value14.13 Open Interest2 Rho0.0015 Delta / Theta-1.9575 ANDE Put 50.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolANDE\|20250815\|50.00P Delta-0.9292 Imp Vol1.0555 Bid13.2 Gamma0.0179 Theoretical14.45 Ask15.7 Theta-0.0321 Intrinsic Value14.08 Volume0 Vega0.0097 Time Value-14.08 Open Interest0 Rho-0.0117 Delta / Theta28.9345

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 Nigeria's comment 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://d72-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://d72-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://d72-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

NSE 30	5,159.72	+24.04	+0.47%
NSE All Share	140,549.44	+685.91	+0.49%
US 30	43,755.5	-375.5	-0.85%
US 500	6,285.3	-54.3	-0.86%
FTSE 100	9,090.75	-42.06	-0.46%
DAX	23,675.88	-408.19	-1.69%
South Africa Top 40	89,512.40	-1268.97	-1.40%

Brent Oil	71.43	-0.27	-0.38%
Crude Oil WTI	68.96	-0.30	-0.43%
Gold	3,344.50	-4.10	-0.12%
Silver	36.445	-0.267	-0.73%
Copper	4.3995	+0.0450	+1.03%
London Cocoa	5,658.00	+186.00	+3.40%
London Wheat	174.65	-2.30	-1.30%

Nigeria 10Y	16.017	0.00	0.00%
Nigeria 2Y	16.476	+0.000	+0.00%
U.K. 10Y	4.6230	+0.0520	+1.14%
Germany 10Y	2.7040	+0.0120	+0.45%
U.S. 10Y	4.389	+0.029	+0.67%
U.S. 5Y	3.972	+0.012	+0.30%
U.S. 2Y	3.945	-0.006	-0.15%

Fidelitybk	21.450	+0.400	+1.90%
Zenith Bank	76.60	+0.10	+0.13%
UBA	49.90	+0.30	+0.60%
First HoldCo	31.95	-0.30	-0.93%
Guaranty Trust Holding	100.80	+0.30	+0.30%
Sterling Bank	6.950	-0.050	-0.71%
Dangote Cement	510.00	-18.30	-3.46%

Recent Quotes

Name	Price	Chg.	Chg. %
ANDE	35.92	-0.55	-1.51%
SG Obligations C	49.264	-0.023	-0.05%
NMFC	10.52	-0.02	-0.19%
BNP PUT 28012 EUR.	0.025	0.000	0.00%
Fidelity Series A.	13.63	-0.02	-0.15%
SMTAM World Econo.	29,421.000	+130.000	+0.44%
Tata Communicatio.	1,712.10	0.00	0.00%
ZoomTrend 2			%

Market Movers

Name	Last	Chg. %	Vol.
Fcmb	10.250	+2.50%	43.00M
Access Holdings	28.35	+1.61%	8.35M
UBA	49.90	+0.60%	4.93M
Oando Plc	53.10	-10.00%	1.96M
Nigerian Breweries	77.05	0.00%	1.21M
Aradel Holdings	526.00	-0.75%	235.72K
BUA Foods	455.00	-0.87%	175.80K

Name	Last	Chg. %	Vol.
Guinness Nigeria	128.75	+10.00%	940.00
Union Dicon Salt	9.90	+10.00%	2.06K
Okomu Oil Palm	1,155.00	+10.00%	17.85K
Berger Paints	37.75	+9.90%	13.16K
Mecure Industries	17.40	+9.78%	654.62K
John Holt PLC	8.00	+9.59%	11.62K
UAC Of Nigeria	87.95	+9.53%	424.93K

Name	Last	Chg. %	Vol.
Oando Plc	53.10	-10.00%	1.97M
Transcorp Power	288.00	-10.00%	10.20K
Geregu Power	1,027.40	-10.00%	2.03K
Conoil	211.10	-9.98%	5.59K
Academy Press	10.14	-9.95%	15.86K
Northern Nigeria Flour Mills	90.00	-3.38%	12.11K
Eternaoil	40.85	+2.25%	33.24K