Breaking News

The Andersons Inc (ANDE)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

67.34 +0.48 +0.72%

09/02 - Closed. Currency in USD

After Hours

67.34

0.00

0.00%

22:49:32 - Real-time Data

Type: Equity

Market: United States

Volume: 242,418
Bid/Ask: 0.00 / 0.00
Day's Range: 65.85 - 67.95

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

Feb 09, 2026 20:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	35.5	39.2	0	30.00	0	0%	0	1.9	0
ANDE Call 30.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260220\|30.00C Delta0 Imp Vol0 Bid35.5 Gamma0 Theoretical0 Ask39.2 Theta0 Intrinsic Value37.83 Volume0 Vega0 Time Value-37.83 Open Interest0 Rho0 Delta / Theta0 ANDE Put 30.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260220\|30.00P Delta-0.0662 Imp Vol4.0811 Bid0 Gamma0.0027 Theoretical1.9 Ask1.9 Theta-0.28 Intrinsic Value-37.83 Volume0 Vega0.0151 Time Value37.83 Open Interest0 Rho-0.0018 Delta / Theta0.2364
0	0%	30.6	33.4	0	35.00	0	0%	0	1.95	0
ANDE Call 35.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260220\|35.00C Delta0 Imp Vol0 Bid30.6 Gamma0 Theoretical0 Ask33.4 Theta0 Intrinsic Value32.83 Volume0 Vega0 Time Value-32.83 Open Interest0 Rho0 Delta / Theta0 ANDE Put 35.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260220\|35.00P Delta-0.0807 Imp Vol3.462 Bid0 Gamma0.0037 Theoretical1.95 Ask1.95 Theta-0.2764 Intrinsic Value-32.83 Volume0 Vega0.0176 Time Value32.83 Open Interest0 Rho-0.002 Delta / Theta0.292
0	0%	25.6	28.6	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 Imp Vol0 Bid25.6 Gamma0 Theoretical0 Ask28.6 Theta0 Intrinsic Value27.83 Volume0 Vega0 Time Value-27.83 Open Interest0 Rho0 Delta / Theta0 ANDE Put 40.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260220\|40.00P Delta-0.098 Imp Vol2.9239 Bid0 Gamma0.005 Theoretical2 Ask2 Theta-0.2697 Intrinsic Value-27.83 Volume0 Vega0.0203 Time Value27.83 Open Interest0 Rho-0.0024 Delta / Theta0.3635
					67.83	Price @ Feb 09, 2026 20:06 GMT
1	0%	1	1.9	1	70.00	0	0%	2.85	6.1	0
ANDE Call 70.00 Exp: Feb 20, 2026 Last: 1 Chg.: 0% SymbolANDE\|20260220\|70.00C Delta0.3338 Imp Vol0.4003 Bid1 Gamma0.0773 Theoretical1 Ask1.9 Theta-0.0792 Intrinsic Value-2.17 Volume1 Vega0.0428 Time Value3.17 Open Interest1 Rho0.0065 Delta / Theta-4.2129 ANDE Put 70.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260220\|70.00P Delta-0.5851 Imp Vol0.6806 Bid2.85 Gamma0.0488 Theoretical4.48 Ask6.1 Theta-0.1391 Intrinsic Value2.17 Volume0 Vega0.0458 Time Value-2.17 Open Interest0 Rho-0.0113 Delta / Theta4.2068
0	0%	0.05	2.45	0	75.00	0	0%	7.5	9.9	0
ANDE Call 75.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260220\|75.00C Delta0.2465 Imp Vol0.775 Bid0.05 Gamma0.0346 Theoretical1.25 Ask2.45 Theta-0.1316 Intrinsic Value-7.17 Volume0 Vega0.0371 Time Value7.17 Open Interest0 Rho0.0047 Delta / Theta-1.8731 ANDE Put 75.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260220\|75.00P Delta-0.7348 Imp Vol0.8356 Bid7.5 Gamma0.0334 Theoretical8.7 Ask9.9 Theta-0.1428 Intrinsic Value7.17 Volume0 Vega0.0385 Time Value-7.17 Open Interest0 Rho-0.0141 Delta / Theta5.1437
0	0%	0	2.25	0	80.00	0	0%	11.1	14.6	0
ANDE Call 80.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260220\|80.00C Delta0.2682 Imp Vol1.3056 Bid0 Gamma0.0215 Theoretical2.25 Ask2.25 Theta-0.2309 Intrinsic Value-12.17 Volume0 Vega0.0387 Time Value12.17 Open Interest0 Rho0.0048 Delta / Theta-1.1614 ANDE Put 80.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260220\|80.00P Delta-0.8643 Imp Vol0.8193 Bid11.1 Gamma0.0227 Theoretical12.85 Ask14.6 Theta-0.0915 Intrinsic Value12.17 Volume0 Vega0.0256 Time Value-12.17 Open Interest0 Rho-0.0152 Delta / Theta9.4464

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	6,389.81	+98.10	+1.56%
NSE All Share	176,695.16	+2743.10	+1.58%
US 30	50,183.0	+47.1	+0.09%
US 500	6,972.2	+7.4	+0.11%
FTSE 100	10,356.20	-30.03	-0.29%
DAX	25,019.50	+14.76	+0.06%
South Africa Top 40	112,321.84	+20.36	+0.02%

Brent Oil	69.08	+0.04	+0.06%
Crude Oil WTI	64.31	-0.05	-0.08%
Gold	5,079.29	-0.11	0.00%
Silver	82.275	+0.041	+0.05%
Copper	5.9150	-0.0475	-0.80%
London Cocoa	2,956.00	-94.00	-3.08%
London Wheat	163.60	-0.70	-0.43%

Nigeria 10Y	16.885	+0.000	+0.00%
Nigeria 2Y	16.042	+0.000	+0.00%
U.K. 10Y	4.5130	-0.0170	-0.38%
Germany 10Y	2.8316	-0.0084	-0.30%
U.S. 10Y	4.185	-0.009	-0.21%
U.S. 5Y	3.732	-0.011	-0.29%
U.S. 2Y	3.481	-0.002	-0.06%

Fidelitybk	19.800	+0.600	+3.13%
Zenith Bank	75.90	+1.60	+2.15%
UBA	45.50	+0.70	+1.56%
First HoldCo	48.00	+0.90	+1.91%
Guaranty Trust Holding	100.75	+0.55	+0.55%
Sterling Bank	8.050	+0.450	+5.92%
Dangote Cement	740.00	+0.10	+0.01%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ANDE	67.34	+0.48	+0.72%
	BCB	1,600.00	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	24.25	+4.53%	94.58M
Zenith Bank	75.90	+2.15%	11.01M
Dangote Sugar	75.15	+9.95%	8.26M
Lafarge Africa	186.00	+9.48%	8.24M
MTN Nigeria	642.50	+3.63%	3.04M
Aradel Holdings	990.00	+7.03%	635.01K
Presco	1,701.00	+0.65%	630.44K

Name	Last	Chg. %	Vol.
John Holt PLC	8.80	+10.00%	740.41K
Omatek Ventures	3.19	+10.00%	9.99M
Nestle Nigeria	2,420.00	+10.00%	7.77K
Meyer	20.90	+10.00%	11.20K
Deap Capital Management Trust	8.25	+10.00%	21.63M
Infinity Trust Mortgage Bank	9.90	+10.00%	0.94K
Etranz	20.300	+9.73%	799.58K

Name	Last	Chg. %	Vol.
Geregu Power	1,027.40	-10.00%	5.92K
Mecure Industries	93.60	-10.00%	25.97K
Total Nig	576.00	-10.00%	2.37K
Multverse	25.20	-10.00%	4.87K
Eunisell Interlinked	121.400	-9.97%	512.94K
Guinness Nigeria	315.00	-9.97%	16.04K
Transcorp Power	276.30	-9.97%	11.61K