Breaking News

The Andersons Inc (ANDE)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

65.91 +0.62 +0.95%

17:59:53 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 74,216
Bid/Ask: 0.00 / 0.00
Day's Range: 64.04 - 66.36

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

Mar 02, 2026 16:36 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	43.1	47.3	0	20.00	0	0%	0	1.8	0
ANDE Call 20.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260320\|20.00C Delta0 Imp Vol0 Bid43.1 Gamma0 Theoretical0 Ask47.3 Theta0 Intrinsic Value45.72 Volume0 Vega0 Time Value-45.72 Open Interest0 Rho0 Delta / Theta0 ANDE Put 20.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260320\|20.00P Delta-0.0447 Imp Vol4.1872 Bid0 Gamma0.0015 Theoretical1.8 Ask1.8 Theta-0.1505 Intrinsic Value-45.72 Volume0 Vega0.0144 Time Value45.72 Open Interest0 Rho-0.0024 Delta / Theta0.297
0	0%	40.7	44.7	0	22.50	0	0%	0	1.8	0
ANDE Call 22.50 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260320\|22.50C Delta0 Imp Vol0 Bid40.7 Gamma0 Theoretical0 Ask44.7 Theta0 Intrinsic Value43.22 Volume0 Vega0 Time Value-43.22 Open Interest0 Rho0 Delta / Theta0 ANDE Put 22.50 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260320\|22.50P Delta-0.0502 Imp Vol3.8053 Bid0 Gamma0.0018 Theoretical1.8 Ask1.8 Theta-0.15 Intrinsic Value-43.22 Volume0 Vega0.0158 Time Value43.22 Open Interest0 Rho-0.0025 Delta / Theta0.3345
0	0%	38.1	42.3	0	25.00	0.39	0%	0	1.8	0
ANDE Call 25.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260320\|25.00C Delta0 Imp Vol0 Bid38.1 Gamma0 Theoretical0 Ask42.3 Theta0 Intrinsic Value40.72 Volume0 Vega0 Time Value-40.72 Open Interest0 Rho0 Delta / Theta0 ANDE Put 25.00 Exp: Mar 20, 2026 Last: 0.39 Chg.: 0% SymbolANDE\|20260320\|25.00P Delta-0.0559 Imp Vol3.4695 Bid0 Gamma0.0021 Theoretical1.8 Ask1.8 Theta-0.149 Intrinsic Value-40.72 Volume0 Vega0.0172 Time Value41.11 Open Interest5 Rho-0.0027 Delta / Theta0.3752
					65.72	Price @ Mar 02, 2026 16:36 GMT
0.75	0%	0.05	2.65	0	70.00	0	0%	3.6	7.2	0
ANDE Call 70.00 Exp: Mar 20, 2026 Last: 0.75 Chg.: 0% SymbolANDE\|20260320\|70.00C Delta0.298 Imp Vol0.4968 Bid0.05 Gamma0.0456 Theoretical1.35 Ask2.65 Theta-0.0669 Intrinsic Value-4.28 Volume0 Vega0.053 Time Value5.03 Open Interest24 Rho0.0099 Delta / Theta-4.4527 ANDE Put 70.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260320\|70.00P Delta-0.7674 Imp Vol0.3813 Bid3.6 Gamma0.0529 Theoretical5.4 Ask7.2 Theta-0.0415 Intrinsic Value4.28 Volume0 Vega0.0466 Time Value-4.28 Open Interest0 Rho-0.0226 Delta / Theta18.4815
0.15	0%	0	2.1	0	75.00	0	0%	7.9	11.4	0
ANDE Call 75.00 Exp: Mar 20, 2026 Last: 0.15 Chg.: 0% SymbolANDE\|20260320\|75.00C Delta0.2823 Imp Vol0.8667 Bid0 Gamma0.0255 Theoretical2.1 Ask2.1 Theta-0.1129 Intrinsic Value-9.28 Volume0 Vega0.0516 Time Value9.43 Open Interest24 Rho0.0089 Delta / Theta-2.5007 ANDE Put 75.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260320\|75.00P Delta0 Imp Vol0 Bid7.9 Gamma0 Theoretical0 Ask11.4 Theta0 Intrinsic Value9.28 Volume0 Vega0 Time Value-9.28 Open Interest0 Rho0 Delta / Theta0
0.2	0%	0.05	1.3	0	80.00	0	0%	12.7	16.5	0
ANDE Call 80.00 Exp: Mar 20, 2026 Last: 0.2 Chg.: 0% SymbolANDE\|20260320\|80.00C Delta0.1316 Imp Vol0.7172 Bid0.05 Gamma0.0195 Theoretical0.68 Ask1.3 Theta-0.059 Intrinsic Value-14.28 Volume0 Vega0.0326 Time Value14.48 Open Interest45 Rho0.0043 Delta / Theta-2.2321 ANDE Put 80.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260320\|80.00P Delta0 Imp Vol0 Bid12.7 Gamma0 Theoretical0 Ask16.5 Theta0 Intrinsic Value14.28 Volume0 Vega0 Time Value-14.28 Open Interest0 Rho0 Delta / Theta0

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	7,082.30	+113.65	+1.63%
NSE All Share	195,514.20	+2687.46	+1.39%
US 30	48,900.2	-77.0	-0.16%
US 500	6,878.8	-0.1	0.00%
FTSE 100	10,775.76	-134.79	-1.24%
DAX	24,672.40	-611.86	-2.42%
South Africa Top 40	118,789.66	-1506.62	-1.25%

Brent Oil	77.47	+4.60	+6.31%
Crude Oil WTI	70.88	+3.86	+5.76%
Gold	5,305.30	+57.40	+1.09%
Silver	87.355	-5.936	-6.36%
Copper	5.9418	-0.1178	-1.94%
London Cocoa	2,026.00	-107.00	-5.02%
London Wheat	165.05	+0.60	+0.36%

Nigeria 10Y	15.446	+0.001	+0.01%
Nigeria 2Y	16.058	+0.001	+0.01%
U.K. 10Y	4.3740	+0.0730	+1.70%
Germany 10Y	2.7129	+0.0049	+0.18%
U.S. 10Y	4.047	+0.087	+2.20%
U.S. 5Y	3.621	+0.107	+3.04%
U.S. 2Y	3.485	+0.106	+3.14%

Fidelitybk	20.000	+0.050	+0.25%
Zenith Bank	91.95	+0.95	+1.04%
UBA	47.20	-1.60	-3.28%
First HoldCo	53.75	-0.20	-0.37%
Guaranty Trust Holding	117.95	+0.95	+0.81%
Sterling Bank	8.350	-0.150	-1.76%
Dangote Cement	809.90	+30.90	+3.97%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ANDE	65.91	+0.62	+0.95%

Market Movers

Name	Last	Chg. %	Vol.
UBA	47.20	-3.28%	43.02M
Zenith Bank	91.95	+1.04%	24.37M
Guaranty Trust Holding	117.95	+0.81%	16.45M
Nigerian Exchange	136.40	+10.00%	13.41M
MTN Nigeria	783.00	+3.03%	5.48M
Aradel Holdings	1,192.30	+9.99%	5.46M
Dangote Cement	809.90	+3.97%	4.30M

Name	Last	Chg. %	Vol.
Nigerian Exchange	136.40	+10.00%	13.41M
Aradel Holdings	1,192.30	+9.99%	5.46M
UH REIT	76.15	+9.96%	319.39K
Sovereign Trust Insurance Plc	2.43	+9.95%	5.45M
PZ Cussons Nigeria	79.00	+9.72%	3.21M
Fortis Global Insurance	1.03	+9.57%	109.07M
Oando Plc	45.70	+9.33%	28.51M

Name	Last	Chg. %	Vol.
Custodian Allied	61.20	-10.00%	2.94M
McNichols	7.63	-9.92%	2.60M
Afriprud	16.20	-9.75%	4.82M
Chams	4.09	-9.11%	20.36M
Neimeth	10.60	-8.23%	2.65M
Cornerst	5.75	-8.00%	10.00M
Mansard Ins	17.000	-7.61%	3.16M