Breaking News

The Andersons Inc (ANDE)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

59.72 +1.87 +3.23%

20/01 - Closed. Currency in USD

After Hours

60.07

+0.36

+0.60%

0:46:20 - Real-time Data

Type: Equity

Market: United States

Volume: 425,798
Bid/Ask: 0.00 / 0.00
Day's Range: 55.72 - 59.79

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

Jan 20, 2026 20:05 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	27.2	31.1	0	30.00	0	0%	0	1.5	0
ANDE Call 30.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260220\|30.00C Delta0.9775 Imp Vol1.2624 Bid27.2 Gamma0.0024 Theoretical29.15 Ask31.1 Theta-0.0188 Intrinsic Value29.15 Volume0 Vega0.0088 Time Value-29.15 Open Interest0 Rho0.023 Delta / Theta-51.9695 ANDE Put 30.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260220\|30.00P Delta-0.0745 Imp Vol2.0237 Bid0 Gamma0.0041 Theoretical1.5 Ask1.5 Theta-0.0785 Intrinsic Value-29.15 Volume0 Vega0.0242 Time Value29.15 Open Interest0 Rho-0.0046 Delta / Theta0.9487
0	0%	22.2	26.1	0	35.00	0	0%	0	1.5	0
ANDE Call 35.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260220\|35.00C Delta0.9736 Imp Vol0.9916 Bid22.2 Gamma0.0035 Theoretical24.15 Ask26.1 Theta-0.0175 Intrinsic Value24.15 Volume0 Vega0.0101 Time Value-24.15 Open Interest0 Rho0.0281 Delta / Theta-55.5712 ANDE Put 35.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260220\|35.00P Delta-0.0919 Imp Vol1.6481 Bid0 Gamma0.0058 Theoretical1.5 Ask1.5 Theta-0.0748 Intrinsic Value-24.15 Volume0 Vega0.0283 Time Value24.15 Open Interest0 Rho-0.0054 Delta / Theta1.2285
0	0%	17.3	21.2	0	40.00	0	0%	0	2	0
ANDE Call 40.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260220\|40.00C Delta0.9571 Imp Vol0.8303 Bid17.3 Gamma0.0063 Theoretical19.25 Ask21.2 Theta-0.0222 Intrinsic Value19.15 Volume0 Vega0.0153 Time Value-19.15 Open Interest0 Rho0.0315 Delta / Theta-43.0242 ANDE Put 40.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260220\|40.00P Delta-0.13 Imp Vol1.4636 Bid0 Gamma0.0084 Theoretical2 Ask2 Theta-0.0851 Intrinsic Value-19.15 Volume0 Vega0.0363 Time Value19.15 Open Interest0 Rho-0.0075 Delta / Theta1.5278
					59.15	Price @ Jan 20, 2026 20:05 GMT
1.85	0%	0.9	4.2	0	60.00	0	0%	2.3	5.5	0
ANDE Call 60.00 Exp: Feb 20, 2026 Last: 1.85 Chg.: 0% SymbolANDE\|20260220\|60.00C Delta0.4744 Imp Vol0.4355 Bid0.9 Gamma0.0532 Theoretical2.55 Ask4.2 Theta-0.0495 Intrinsic Value-0.85 Volume0 Vega0.0683 Time Value2.7 Open Interest26 Rho0.0216 Delta / Theta-9.5745 ANDE Put 60.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260220\|60.00P Delta-0.517 Imp Vol0.4922 Bid2.3 Gamma0.0473 Theoretical3.9 Ask5.5 Theta-0.0522 Intrinsic Value0.85 Volume0 Vega0.0684 Time Value-0.85 Open Interest0 Rho-0.0247 Delta / Theta9.8978
0.2	0%	0.55	1.35	1	65.00	0	0%	5.9	8.5	0
ANDE Call 65.00 Exp: Feb 20, 2026 Last: 0.2 Chg.: 0% SymbolANDE\|20260220\|65.00C Delta0.2364 Imp Vol0.4234 Bid0.55 Gamma0.0424 Theoretical0.95 Ask1.35 Theta-0.037 Intrinsic Value-5.85 Volume1 Vega0.0529 Time Value6.05 Open Interest4 Rho0.011 Delta / Theta-6.3964 ANDE Put 65.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260220\|65.00P Delta-0.7358 Imp Vol0.4765 Bid5.9 Gamma0.0403 Theoretical7.2 Ask8.5 Theta-0.0403 Intrinsic Value5.85 Volume0 Vega0.056 Time Value-5.85 Open Interest0 Rho-0.0324 Delta / Theta18.2486
0	0%	0.05	2.45	0	70.00	0	0%	10.2	12.9	0
ANDE Call 70.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260220\|70.00C Delta0.2132 Imp Vol0.6562 Bid0.05 Gamma0.0258 Theoretical1.25 Ask2.45 Theta-0.0535 Intrinsic Value-10.85 Volume0 Vega0.0499 Time Value10.85 Open Interest0 Rho0.0096 Delta / Theta-3.9839 ANDE Put 70.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260220\|70.00P Delta-0.8632 Imp Vol0.5076 Bid10.2 Gamma0.0255 Theoretical11.55 Ask12.9 Theta-0.0277 Intrinsic Value10.85 Volume0 Vega0.0373 Time Value-10.85 Open Interest0 Rho-0.0341 Delta / Theta31.1823

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	6,024.49	-0.19	0.00%
NSE All Share	166,256.81	+144.31	+0.09%
US 30	48,580.1	+91.1	+0.19%
US 500	6,819.7	+22.8	+0.33%
FTSE 100	10,126.78	-68.57	-0.67%
DAX	24,703.12	-255.94	-1.03%
South Africa Top 40	112,690.82	+410.81	+0.37%

Brent Oil	64.30	-0.62	-0.96%
Crude Oil WTI	59.88	-0.48	-0.80%
Gold	4,876.76	+110.96	+2.33%
Silver	94.720	+0.084	+0.09%
Copper	5.8633	+0.0335	+0.57%
London Cocoa	3,347.00	-302.00	-8.28%
London Wheat	160.30	-1.80	-1.11%

Nigeria 10Y	16.869	+0.001	+0.01%
Nigeria 2Y	16.972	+0.002	+0.01%
U.K. 10Y	4.4570	+0.0400	+0.91%
Germany 10Y	2.8603	+0.0201	+0.71%
U.S. 10Y	4.281	-0.014	-0.33%
U.S. 5Y	3.844	-0.014	-0.36%
U.S. 2Y	3.589	-0.008	-0.22%

Fidelitybk	20.250	+0.050	+0.25%
Zenith Bank	72.00	+0.60	+0.84%
UBA	45.00	-0.20	-0.44%
First HoldCo	50.00	-1.00	-1.96%
Guaranty Trust Holding	95.00	-2.40	-2.46%
Sterling Bank	7.800	0.000	0.00%
Dangote Cement	635.00	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ANDE	59.72	+1.87	+3.23%

Market Movers

Name	Last	Chg. %	Vol.
Zenith Bank	72.00	+0.84%	49.10M
Guaranty Trust Holding	95.00	-2.46%	39.05M
Access Holdings	22.90	0.00%	30.22M
UBA	45.00	-0.44%	9.85M
First HoldCo	50.00	-1.96%	7.02M
Aradel Holdings	794.80	+5.68%	3.61M
MTN Nigeria	580.00	0.00%	1.68M

Name	Last	Chg. %	Vol.
Redstarex	15.95	+10.00%	2.18M
Deap Capital Management Trust	5.39	+10.00%	7.98M
Npfmcrfbk	4.730	+10.00%	2.19M
Ncr Nigeria	155.50	+9.97%	184.59K
Morison Industries	6.84	+9.97%	101.33K
Haldane McCall	4.21	+9.92%	1.82M
Neimeth	12.20	+9.91%	15.64M

Name	Last	Chg. %	Vol.
Aluminum Ex	17.20	-9.95%	581.28K
Jaiz Bank	7.21	-9.88%	24.94M
FTN Cocoa Processors PLC	7.05	-8.44%	7.45M
UPDC	5.70	-8.06%	4.57M
Caverton Offshore Support	7.600	-5.59%	7.48M
Austin Laz	3.50	-5.41%	4.95M
Etranz	17.100	-4.47%	3.05M