Breaking News

The Andersons Inc (ANDE)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

65.71 +1.66 +2.59%

09/03 - Closed. Currency in USD

After Hours

69.93

+4.22

+6.42%

1:56:49 - Real-time Data

Type: Equity

Market: United States

Volume: 360,131
Bid/Ask: 0.00 / 0.00
Day's Range: 63.00 - 65.82

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

Mar 09, 2026 20:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	43.3	47.4	0	20.00	0	0%	0	0.75	0
ANDE Call 20.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260320\|20.00C Delta0 Imp Vol0 Bid43.3 Gamma0 Theoretical0 Ask47.4 Theta0 Intrinsic Value45.63 Volume0 Vega0 Time Value-45.63 Open Interest0 Rho0 Delta / Theta0 ANDE Put 20.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260320\|20.00P Delta-0.0281 Imp Vol4.4968 Bid0 Gamma0.0013 Theoretical0.75 Ask0.75 Theta-0.1495 Intrinsic Value-45.63 Volume0 Vega0.0073 Time Value45.63 Open Interest0 Rho-0.0007 Delta / Theta0.1881
0	0%	40.8	44.5	0	22.50	0	0%	0	0.75	0
ANDE Call 22.50 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260320\|22.50C Delta0 Imp Vol0 Bid40.8 Gamma0 Theoretical0 Ask44.5 Theta0 Intrinsic Value43.13 Volume0 Vega0 Time Value-43.13 Open Interest0 Rho0 Delta / Theta0 ANDE Put 22.50 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260320\|22.50P Delta-0.0314 Imp Vol4.0829 Bid0 Gamma0.0015 Theoretical0.75 Ask0.75 Theta-0.1486 Intrinsic Value-43.13 Volume0 Vega0.008 Time Value43.13 Open Interest0 Rho-0.0008 Delta / Theta0.2111
0	0%	38.2	41.5	0	25.00	0.05	0%	0	0.75	0
ANDE Call 25.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260320\|25.00C Delta0 Imp Vol0 Bid38.2 Gamma0 Theoretical0 Ask41.5 Theta0 Intrinsic Value40.63 Volume0 Vega0 Time Value-40.63 Open Interest0 Rho0 Delta / Theta0 ANDE Put 25.00 Exp: Mar 20, 2026 Last: 0.05 Chg.: 0% SymbolANDE\|20260320\|25.00P Delta-0.0348 Imp Vol3.7163 Bid0 Gamma0.0018 Theoretical0.75 Ask0.75 Theta-0.1473 Intrinsic Value-40.63 Volume0 Vega0.0087 Time Value40.68 Open Interest1 Rho-0.0008 Delta / Theta0.2362
					65.63	Price @ Mar 09, 2026 20:06 GMT
0.29	0%	0.05	0.75	0	70.00	0	0%	4.2	6.6	0
ANDE Call 70.00 Exp: Mar 20, 2026 Last: 0.29 Chg.: 0% SymbolANDE\|20260320\|70.00C Delta0.1719 Imp Vol0.3942 Bid0.05 Gamma0.0569 Theoretical0.4 Ask0.75 Theta-0.0526 Intrinsic Value-4.37 Volume0 Vega0.0289 Time Value4.66 Open Interest24 Rho0.0033 Delta / Theta-3.2711 ANDE Put 70.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260320\|70.00P Delta-0.7528 Imp Vol0.5326 Bid4.2 Gamma0.0524 Theoretical5.4 Ask6.6 Theta-0.0838 Intrinsic Value4.37 Volume0 Vega0.0358 Time Value-4.37 Open Interest0 Rho-0.0128 Delta / Theta8.988
0.15	0%	0	0.45	0	75.00	0	0%	8.9	11.7	0
ANDE Call 75.00 Exp: Mar 20, 2026 Last: 0.15 Chg.: 0% SymbolANDE\|20260320\|75.00C Delta0.1273 Imp Vol0.6554 Bid0 Gamma0.028 Theoretical0.45 Ask0.45 Theta-0.071 Intrinsic Value-9.37 Volume0 Vega0.0237 Time Value9.52 Open Interest24 Rho0.0024 Delta / Theta-1.792 ANDE Put 75.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260320\|75.00P Delta-0.8298 Imp Vol0.7715 Bid8.9 Gamma0.029 Theoretical10.3 Ask11.7 Theta-0.0973 Intrinsic Value9.37 Volume0 Vega0.0287 Time Value-9.37 Open Interest0 Rho-0.0144 Delta / Theta8.5311
0.2	0%	0	0.05	0	80.00	0	0%	12.8	16.7	0
ANDE Call 80.00 Exp: Mar 20, 2026 Last: 0.2 Chg.: 0% SymbolANDE\|20260320\|80.00C Delta0.0219 Imp Vol0.5596 Bid0 Gamma0.0082 Theoretical0.05 Ask0.05 Theta-0.0152 Intrinsic Value-14.37 Volume0 Vega0.0059 Time Value14.57 Open Interest45 Rho0.0004 Delta / Theta-1.4411 ANDE Put 80.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260320\|80.00P Delta-0.9424 Imp Vol0.7155 Bid12.8 Gamma0.0144 Theoretical14.75 Ask16.7 Theta-0.0392 Intrinsic Value14.37 Volume0 Vega0.013 Time Value-14.37 Open Interest0 Rho-0.0125 Delta / Theta24.0152

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	112,013.67	+3020.38	+2.77%
S. Africa 40 Futures	107,047	+0	+0.00%
US 30	47,828.5	+87.6	+0.18%
US 500	6,807.2	+11.3	+0.17%
US Tech 100	25,017.1	+49.8	+0.20%
DAX Futures	23,806.5	+393.5	+1.68%
Dollar Index	98.575	-0.596	-0.60%

Gold	5,183.65	+79.95	+1.57%
Silver	89.145	+4.622	+5.47%
Crude Oil WTI	86.79	-7.98	-8.42%
Brent Oil	90.89	-8.07	-8.15%
Natural Gas	3.071	-0.049	-1.57%
Copper	5.9243	+0.0758	+1.30%
US Corn	449.63	-3.38	-0.75%

USD/ZAR	16.2527	-0.0265	-0.16%
EUR/USD	1.1649	+0.0013	+0.11%
GBP/USD	1.3466	+0.0036	+0.27%
USD/JPY	157.33	-0.44	-0.28%
GBP/JPY	211.87	+0.01	+0.00%
USD/CAD	1.3572	-0.0008	-0.06%
AUD/USD	0.7112	+0.0042	+0.59%

Nampak	46,891	+891	+1.94%
MTN	19,350	+377	+1.99%
Standard Bank	30,312	+841	+2.85%
FirstRand Ltd	9,135	+298	+3.37%
Capitec	437,945	+10776	+2.52%
African Rainbow Minerals	21,399	+479	+2.29%
Naspers	93,450	+5376	+6.10%

Recent Quotes

Name	Price	Chg.	Chg. %
ANDE	65.71	+1.66	+2.59%
PACE	0.01	0.00	0.00%
Evolve S&P 500 Cl.	18.72	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,138	+3.41%	1.29M
Sasol	15,251	-3.62%	568.13K
ABSA	25,346	+4.30%	275.36K
MTN	19,326	+1.86%	202.02K
Discovery	25,278	+2.15%	156.02K
Naspers	93,262	+5.89%	144.45K
Capitec	438,153	+2.57%	12.69K

Name	Last	Chg. %	Vol.
Choppies Enterprises	200	+14.94%	49.60K
Greencoat Renewables	1,539.00	+10.72%	0.10K
Libstar	453	+7.60%	0.01K
Naspers	93,262	+5.89%	144.45K
Prosus	85,920	+5.61%	47.27K
Impala Platinum	27,739	+5.06%	89.16K
ABSA	25,346	+4.30%	275.36K

Name	Last	Chg. %	Vol.
Labat Africa Ltd	4	-20.00%	1.64M
Thungela Resources	15,044.00	-7.64%	54.47K
Sea Harvest	901	-4.05%	30.00
Aveng Ltd	468	-3.90%	0.48K
Primeserv Group Ltd	265	-3.64%	20.00K
Sasol	15,251	-3.62%	568.13K
Delta Property Fund	32	-3.03%	1.00K