Breaking News

The Andersons Inc (ANDE)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

40.55 +2.04 +5.30%

19:04:15 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 133,274
Bid/Ask: 0.00 / 0.00
Day's Range: 38.13 - 40.83

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

Aug 22, 2025 18:05 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	18.8	22.2	0	20.00	0	0%	0	0.1	0
ANDE Call 20.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolANDE\|20250919\|20.00C Delta0.998 Imp Vol0.8363 Bid18.8 Gamma0.0003 Theoretical20.5 Ask22.2 Theta-0.0008 Intrinsic Value20.46 Volume0 Vega0.0003 Time Value-20.46 Open Interest0 Rho0.0132 Delta / Theta-1,311.4258 ANDE Put 20.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolANDE\|20250919\|20.00P Delta-0.01 Imp Vol1.1805 Bid0 Gamma0.002 Theoretical0.05 Ask0.1 Theta-0.0063 Intrinsic Value-20.46 Volume0 Vega0.003 Time Value20.46 Open Interest0 Rho-0.0003 Delta / Theta1.5948
0	0%	16.3	20	0	22.50	0	0%	0	0.7	0
ANDE Call 22.50 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolANDE\|20250919\|22.50C Delta0.9734 Imp Vol1.1888 Bid16.3 Gamma0.0044 Theoretical18.15 Ask20 Theta-0.0146 Intrinsic Value17.96 Volume0 Vega0.0066 Time Value-17.96 Open Interest0 Rho0.0149 Delta / Theta-66.7645 ANDE Put 22.50 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolANDE\|20250919\|22.50P Delta-0.0455 Imp Vol1.4258 Bid0 Gamma0.006 Theoretical0.35 Ask0.7 Theta-0.0271 Intrinsic Value-17.96 Volume0 Vega0.0107 Time Value17.96 Open Interest0 Rho-0.0016 Delta / Theta1.6757
13.24	0%	13.7	16.9	0	25.00	0	0%	0	0.15	0
ANDE Call 25.00 Exp: Sep 19, 2025 Last: 13.24 Chg.: 0% SymbolANDE\|20250919\|25.00C Delta0.887 Imp Vol1.8088 Bid13.7 Gamma0.0094 Theoretical16.9 Ask16.9 Theta-0.0693 Intrinsic Value15.46 Volume0 Vega0.0213 Time Value-2.22 Open Interest0 Rho0.0135 Delta / Theta-12.7971 ANDE Put 25.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolANDE\|20250919\|25.00P Delta-0.0188 Imp Vol0.894 Bid0 Gamma0.0046 Theoretical0.08 Ask0.15 Theta-0.0082 Intrinsic Value-15.46 Volume0 Vega0.0052 Time Value15.46 Open Interest1 Rho-0.0006 Delta / Theta2.302
					40.46	Price @ Aug 22, 2025 18:05 GMT
1.4	0%	0.1	0.3	1	45.00	5.04	0%	3.5	6.5	0
ANDE Call 45.00 Exp: Sep 19, 2025 Last: 1.4 Chg.: 0% SymbolANDE\|20250919\|45.00C Delta0.1212 Imp Vol0.3093 Bid0.1 Gamma0.058 Theoretical0.2 Ask0.3 Theta-0.0128 Intrinsic Value-4.54 Volume1 Vega0.0226 Time Value5.94 Open Interest7 Rho0.0036 Delta / Theta-9.4866 ANDE Put 45.00 Exp: Sep 19, 2025 Last: 5.04 Chg.: 0% SymbolANDE\|20250919\|45.00P Delta-0.79 Imp Vol0.4378 Bid3.5 Gamma0.0593 Theoretical5 Ask6.5 Theta-0.0232 Intrinsic Value4.54 Volume0 Vega0.0321 Time Value0.5 Open Interest10 Rho-0.0202 Delta / Theta34.0375
0.05	0%	0	2.15	0	50.00	0	0%	8.4	11.3	0
ANDE Call 50.00 Exp: Sep 19, 2025 Last: 0.05 Chg.: 0% SymbolANDE\|20250919\|50.00C Delta0.2196 Imp Vol0.8485 Bid0 Gamma0.0311 Theoretical1.08 Ask2.15 Theta-0.0507 Intrinsic Value-9.54 Volume0 Vega0.0332 Time Value9.59 Open Interest19 Rho0.006 Delta / Theta-4.3322 ANDE Put 50.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolANDE\|20250919\|50.00P Delta-0.8744 Imp Vol0.6198 Bid8.4 Gamma0.0301 Theoretical9.85 Ask11.3 Theta-0.0232 Intrinsic Value9.54 Volume0 Vega0.023 Time Value-9.54 Open Interest0 Rho-0.0222 Delta / Theta37.6883
0.23	0%	0	2.15	0	55.00	0	0%	13.4	16.4	0
ANDE Call 55.00 Exp: Sep 19, 2025 Last: 0.23 Chg.: 0% SymbolANDE\|20250919\|55.00C Delta0.1873 Imp Vol1.0631 Bid0 Gamma0.0226 Theoretical1.08 Ask2.15 Theta-0.0576 Intrinsic Value-14.54 Volume0 Vega0.0302 Time Value14.77 Open Interest22 Rho0.005 Delta / Theta-3.2514 ANDE Put 55.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolANDE\|20250919\|55.00P Delta-0.8883 Imp Vol0.8339 Bid13.4 Gamma0.0206 Theoretical14.9 Ask16.4 Theta-0.0289 Intrinsic Value14.54 Volume0 Vega0.0211 Time Value-14.54 Open Interest0 Rho-0.0241 Delta / Theta30.6958

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	5,139.93	+18.90	+0.37%
NSE All Share	141,004.14	+671.70	+0.48%
US 30	45,669.5	+884.0	+1.97%
US 500	6,473.5	+103.3	+1.62%
FTSE 100	9,321.40	+12.20	+0.13%
DAX	24,370.74	+77.40	+0.32%
South Africa Top 40	95,066.86	+946.46	+1.01%

Brent Oil	67.78	+0.11	+0.16%
Crude Oil WTI	63.70	+0.18	+0.28%
Gold	3,419.37	+37.77	+1.12%
Silver	39.043	+0.963	+2.53%
Copper	4.4750	+0.0315	+0.71%
London Cocoa	5,358.00	-214.00	-3.84%
London Wheat	169.30	+2.15	+1.29%

Nigeria 10Y	15.681	+0.002	+0.01%
Nigeria 2Y	16.834	+0.005	+0.03%
U.K. 10Y	4.6880	-0.0070	-0.15%
Germany 10Y	2.7263	+0.0073	+0.27%
U.S. 10Y	4.262	-0.069	-1.59%
U.S. 5Y	3.761	-0.098	-2.54%
U.S. 2Y	3.688	-0.104	-2.74%

Fidelitybk	20.900	+0.150	+0.72%
Zenith Bank	70.00	+1.70	+2.49%
UBA	47.95	-0.05	-0.10%
First HoldCo	32.50	0.00	0.00%
Guaranty Trust Holding	94.00	+1.25	+1.35%
Sterling Bank	7.550	-0.050	-0.66%
Dangote Cement	520.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
ANDE	40.55	+2.04	+5.30%
BANCA IMI ZT EURO.	1,311.010	0.000	0.00%
Santander 100 por.	1.311	-0.000	0.00%
RP Global Diversi.	114.040	+0.130	+0.11%
DNB Global Emergi.	121.657	+3.200	+2.70%

Market Movers

Name	Last	Chg. %	Vol.
Fcmb	11.000	+2.33%	135.96M
Nigerian Breweries	70.00	+2.49%	43.26M
Transcorp Power	286.50	0.00%	29.76M
UBA	47.95	-0.10%	18.97M
Guaranty Trust Holding	94.00	+1.35%	15.99M
STANBIC IBTC Bank	94.00	-0.53%	13.33M
MTN Nigeria	435.00	0.00%	1.79M

Name	Last	Chg. %	Vol.
FTN Cocoa Processors PLC	6.60	+10.00%	2.67M
Betaglas	449.35	+10.00%	539.74K
UPDC	6.93	+10.00%	2.33M
Veritas Kapital	1.98	+10.00%	18.48M
Sovereign Trust Insurance Plc	2.65	+9.96%	19.48M
Ncr Nigeria	10.50	+9.95%	108.10K
Prestige	1.77	+9.94%	22.95M

Name	Last	Chg. %	Vol.
Thomaswy	3.00	-9.91%	1.35M
McNichols	3.20	-7.51%	3.39M
Initiates	12.30	-4.43%	2.23M
Etranz	10.850	-3.98%	481.90K
Npfmcrfbk	3.110	-2.81%	2.11M
Lafarge Africa	134.55	-1.82%	1.68M
Multverse	10.90	-0.91%	654.92K