Breaking News

The Andersons Inc (ANDE)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

69.03 +0.39 +0.57%

13/02 - Closed. Currency in USD

After Hours

69.03

+0.07

+0.10%

0:23:41 - Real-time Data

Type: Equity

Market: United States

Volume: 179,757
Bid/Ask: 0.00 / 0.00
Day's Range: 67.61 - 69.58

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
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 stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Feb 15, 2026 21:13 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	37	40.9	0	30.00	0	0%	0	0.95	0
ANDE Call 30.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260220\|30.00C Delta0 Imp Vol0 Bid37 Gamma0 Theoretical0 Ask40.9 Theta0 Intrinsic Value39.03 Volume0 Vega0 Time Value-39.03 Open Interest0 Rho0 Delta / Theta0 ANDE Put 30.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260220\|30.00P Delta-0.0444 Imp Vol4.6292 Bid0 Gamma0.0023 Theoretical0.95 Ask0.95 Theta-0.32 Intrinsic Value-39.03 Volume0 Vega0.0083 Time Value39.03 Open Interest0 Rho-0.0006 Delta / Theta0.1388
0	0%	32.8	35.9	0	35.00	0	0%	0	0.75	0
ANDE Call 35.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260220\|35.00C Delta0.9734 Imp Vol3.0431 Bid32.8 Gamma0.0023 Theoretical34.35 Ask35.9 Theta-0.1384 Intrinsic Value34.03 Volume0 Vega0.0054 Time Value-34.03 Open Interest0 Rho0.0053 Delta / Theta-7.0344 ANDE Put 35.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260220\|35.00P Delta-0.0464 Imp Vol3.6657 Bid0 Gamma0.003 Theoretical0.75 Ask0.75 Theta-0.2623 Intrinsic Value-34.03 Volume0 Vega0.0086 Time Value34.03 Open Interest0 Rho-0.0006 Delta / Theta0.1768
0	0%	27.6	30.6	0	40.00	0	0%	0	0.95	0
ANDE Call 40.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260220\|40.00C Delta0.9903 Imp Vol1.9175 Bid27.6 Gamma0.0015 Theoretical29.1 Ask30.6 Theta-0.0379 Intrinsic Value29.03 Volume0 Vega0.0023 Time Value-29.03 Open Interest0 Rho0.0065 Delta / Theta-26.101 ANDE Put 40.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260220\|40.00P Delta-0.064 Imp Vol3.2407 Bid0 Gamma0.0044 Theoretical0.95 Ask0.95 Theta-0.2991 Intrinsic Value-29.03 Volume0 Vega0.0111 Time Value29.03 Open Interest0 Rho-0.0008 Delta / Theta0.214
					69.03	Price @ Feb 15, 2026 21:13 GMT
1	0%	0.6	3.8	0	70.00	0	0%	1.55	4.9	0
ANDE Call 70.00 Exp: Feb 20, 2026 Last: 1 Chg.: 0% SymbolANDE\|20260220\|70.00C Delta0.4624 Imp Vol0.7442 Bid0.6 Gamma0.0603 Theoretical2.2 Ask3.8 Theta-0.2199 Intrinsic Value-0.97 Volume0 Vega0.0351 Time Value1.97 Open Interest2 Rho0.0049 Delta / Theta-2.1025 ANDE Put 70.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260220\|70.00P Delta-0.5355 Imp Vol0.7674 Bid1.55 Gamma0.0585 Theoretical3.22 Ask4.9 Theta-0.2224 Intrinsic Value0.97 Volume0 Vega0.0352 Time Value-0.97 Open Interest0 Rho-0.0057 Delta / Theta2.4081
0.84	0%	0.05	1.9	0	75.00	0	0%	5.2	7.7	0
ANDE Call 75.00 Exp: Feb 20, 2026 Last: 0.84 Chg.: 0% SymbolANDE\|20260220\|75.00C Delta0.2367 Imp Vol0.8357 Bid0.05 Gamma0.0417 Theoretical0.98 Ask1.9 Theta-0.1912 Intrinsic Value-5.97 Volume0 Vega0.0273 Time Value6.81 Open Interest3 Rho0.0025 Delta / Theta-1.2382 ANDE Put 75.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260220\|75.00P Delta-0.83 Imp Vol0.6489 Bid5.2 Gamma0.0442 Theoretical6.45 Ask7.7 Theta-0.1176 Intrinsic Value5.97 Volume0 Vega0.0224 Time Value-5.97 Open Interest0 Rho-0.0079 Delta / Theta7.0604
0.48	0%	0	0.75	0	80.00	0	0%	9.8	12.2	0
ANDE Call 80.00 Exp: Feb 20, 2026 Last: 0.48 Chg.: 0% SymbolANDE\|20260220\|80.00C Delta0.1592 Imp Vol1.0758 Bid0 Gamma0.0255 Theoretical0.75 Ask0.75 Theta-0.1931 Intrinsic Value-10.97 Volume0 Vega0.0215 Time Value11.45 Open Interest5 Rho0.0017 Delta / Theta-0.8246 ANDE Put 80.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260220\|80.00P Delta-0.9771 Imp Vol0.5776 Bid9.8 Gamma0.0109 Theoretical11 Ask12.2 Theta-0.0204 Intrinsic Value10.97 Volume0 Vega0.0047 Time Value-10.97 Open Interest0 Rho-0.0054 Delta / Theta47.8378

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 South Africa'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://d71-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://d71-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://d71-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

South Africa Top 40	112,878.21	+320.11	+0.28%
S. Africa 40 Futures	107,047	+350	+0.33%
US 30	49,538.7	+37.8	+0.08%
US 500	6,838.5	+2.3	+0.03%
US Tech 100	24,672.2	-60.5	-0.24%
DAX Futures	24,875.0	-84.0	-0.34%
Dollar Index	97.00	+0.18	+0.18%

Gold	5,013.10	-1.40	-0.03%
Silver	76.588	+0.032	+0.04%
Crude Oil WTI	63.56	+0.81	+1.29%
Brent Oil	68.54	-0.04	-0.06%
Natural Gas	3.099	-0.144	-4.44%
Copper	5.7648	+0.0008	+0.01%
US Corn	431.25	+0.25	+0.06%

USD/ZAR	15.9736	-0.0019	-0.01%
EUR/USD	1.1851	-0.0001	-0.01%
GBP/USD	1.3632	-0.0004	-0.03%
USD/JPY	153.53	+0.11	+0.07%
GBP/JPY	209.29	+0.12	+0.06%
USD/CAD	1.3636	+0.0003	+0.02%
AUD/USD	0.7072	+0.0002	+0.03%

Nampak	49,500	-200	-0.40%
MTN	19,511	+281	+1.46%
Standard Bank	31,552	+180	+0.57%
FirstRand Ltd	9,588	+88	+0.93%
Capitec	467,474	+2663	+0.57%
African Rainbow Minerals	22,226	-9	-0.04%
Naspers	89,692	+572	+0.64%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ANDE	69.03	+0.39	+0.57%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,588	+0.93%	7.75M
Naspers	89,692	+0.64%	1.46M
Prosus	81,222	+0.52%	1.12M
Gold Fields	86,744	+0.38%	899.56K
AngloGold Ashanti ADR	172,100	+0.58%	568.03K
Valterra Platinum	147,157	-0.53%	527.58K
Capitec	467,474	+0.57%	151.71K

Name	Last	Chg. %	Vol.
ArcelorMittal	145	+9.85%	2.33M
AECI	10,455	+8.19%	703.77K
Mantengu Mining	43.00	+7.50%	6.70K
Telkom	5,922	+6.09%	1.52M
Finbond Group Ltd	125	+4.17%	51.19K
Cashbuild	14,550	+3.93%	3.97K
Stefanutti Stocks	445	+3.73%	436.03K

Name	Last	Chg. %	Vol.
Huge Group	116	-19.44%	45.39K
Labat Africa Ltd	7	-12.50%	33.53M
MC Mining	212	-7.83%	13.34K
Trellidor Holdings Ltd	135	-7.53%	418.95K
PBT Holdings	670	-6.69%	10.00
Frontier Transport Holdings	605	-6.20%	300.00
Quantum Foods Holdings	902	-5.05%	1.00K