Breaking News

The Andersons Inc (ANDE)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

59.37 -0.88 -1.46%

23/01 - Closed. Currency in USD

After Hours

59.37

+0.03

+0.05%

0:14:38 - Real-time Data

Type: Equity

Market: United States

Volume: 273,103
Bid/Ask: 0.00 / 0.00
Day's Range: 59.20 - 60.88

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

Jan 23, 2026 20:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	27.7	31.5	0	30.00	0	0%	0	1.25	0
ANDE Call 30.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260220\|30.00C Delta0.9889 Imp Vol1.1459 Bid27.7 Gamma0.0014 Theoretical29.6 Ask31.5 Theta-0.0099 Intrinsic Value29.49 Volume0 Vega0.0044 Time Value-29.49 Open Interest0 Rho0.0215 Delta / Theta-100.1039 ANDE Put 30.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260220\|30.00P Delta-0.0667 Imp Vol2.0343 Bid0 Gamma0.0039 Theoretical1.25 Ask1.25 Theta-0.0771 Intrinsic Value-29.49 Volume0 Vega0.0213 Time Value29.49 Open Interest0 Rho-0.0037 Delta / Theta0.8652
0	0%	22.8	26.7	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 Delta0.9717 Imp Vol1.0852 Bid22.8 Gamma0.0035 Theoretical24.75 Ask26.7 Theta-0.0213 Intrinsic Value24.49 Volume0 Vega0.0104 Time Value-24.49 Open Interest0 Rho0.0251 Delta / Theta-45.6648 ANDE Put 35.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260220\|35.00P Delta-0.102 Imp Vol1.9132 Bid0 Gamma0.0056 Theoretical1.95 Ask1.95 Theta-0.0997 Intrinsic Value-24.49 Volume0 Vega0.0293 Time Value24.49 Open Interest0 Rho-0.0056 Delta / Theta1.0231
0	0%	17.9	21.8	0	40.00	0	0%	0	2.2	0
ANDE Call 40.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260220\|40.00C Delta0.9554 Imp Vol0.9093 Bid17.9 Gamma0.0062 Theoretical19.85 Ask21.8 Theta-0.0263 Intrinsic Value19.49 Volume0 Vega0.0152 Time Value-19.49 Open Interest0 Rho0.0284 Delta / Theta-36.281 ANDE Put 40.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260220\|40.00P Delta-0.1326 Imp Vol1.6183 Bid0 Gamma0.008 Theoretical2.2 Ask2.2 Theta-0.1014 Intrinsic Value-19.49 Volume0 Vega0.0353 Time Value19.49 Open Interest0 Rho-0.007 Delta / Theta1.3067
					59.49	Price @ Jan 23, 2026 20:06 GMT
2.55	-22.73%	1.75	4.1	10	60.00	2.9	0%	1.2	4.3	0
ANDE Call 60.00 Exp: Feb 20, 2026 Last: 2.55 Chg.: -22.73% SymbolANDE\|20260220\|60.00C Delta0.4999 Imp Vol0.416 Bid1.75 Gamma0.0581 Theoretical2.55 Ask4.1 Theta-0.0504 Intrinsic Value-0.51 Volume10 Vega0.0657 Time Value3.06 Open Interest29 Rho0.0209 Delta / Theta-9.9151 ANDE Put 60.00 Exp: Feb 20, 2026 Last: 2.9 Chg.: 0% SymbolANDE\|20260220\|60.00P Delta-0.5042 Imp Vol0.386 Bid1.2 Gamma0.0629 Theoretical2.75 Ask4.3 Theta-0.0434 Intrinsic Value0.51 Volume0 Vega0.0657 Time Value2.39 Open Interest500 Rho-0.0214 Delta / Theta11.6104
1.6	60%	0.3	1.65	2	65.00	0	0%	4.4	7.6	0
ANDE Call 65.00 Exp: Feb 20, 2026 Last: 1.6 Chg.: 60% SymbolANDE\|20260220\|65.00C Delta0.3054 Imp Vol0.5368 Bid0.3 Gamma0.0396 Theoretical1.6 Ask1.65 Theta-0.0563 Intrinsic Value-5.51 Volume2 Vega0.0577 Time Value7.11 Open Interest754 Rho0.0127 Delta / Theta-5.4222 ANDE Put 65.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260220\|65.00P Delta-0.8074 Imp Vol0.3473 Bid4.4 Gamma0.0485 Theoretical6 Ask7.6 Theta-0.0253 Intrinsic Value5.51 Volume0 Vega0.0448 Time Value-5.51 Open Interest0 Rho-0.0286 Delta / Theta31.8945
0	0%	0.05	1.9	0	70.00	0	0%	9.1	12.1	0
ANDE Call 70.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260220\|70.00C Delta0.1911 Imp Vol0.6061 Bid0.05 Gamma0.0272 Theoretical0.98 Ask1.9 Theta-0.0492 Intrinsic Value-10.51 Volume0 Vega0.0449 Time Value10.51 Open Interest0 Rho0.008 Delta / Theta-3.8855 ANDE Put 70.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260220\|70.00P Delta-0.9387 Imp Vol0.3786 Bid9.1 Gamma0.0201 Theoretical10.6 Ask12.1 Theta-0.0111 Intrinsic Value10.51 Volume0 Vega0.0195 Time Value-10.51 Open Interest0 Rho-0.0235 Delta / Theta84.4672

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	114,357.72	+860.51	+0.76%
S. Africa 40 Futures	107,047	+350	+0.33%
US 30	49,007.8	-376.2	-0.76%
US 500	6,901.6	-11.8	-0.17%
US Tech 100	25,540.0	+21.7	+0.08%
DAX Futures	24,956.0	-28.0	-0.11%
Dollar Index	97.400	-0.770	-0.78%

Gold	4,979.70	+66.30	+1.35%
Silver	101.333	+4.961	+5.15%
Crude Oil WTI	61.07	+1.71	+2.88%
Brent Oil	65.88	+1.82	+2.84%
Natural Gas	5.275	+0.230	+4.56%
Copper	5.9475	+0.1685	+2.92%
US Corn	430.50	+6.50	+1.53%

USD/ZAR	16.1189	-0.0075	-0.05%
EUR/USD	1.1828	+0.0073	+0.62%
GBP/USD	1.3645	+0.0145	+1.07%
USD/JPY	155.72	-2.69	-1.70%
GBP/JPY	212.47	-1.38	-0.65%
USD/CAD	1.3701	-0.0085	-0.62%
AUD/USD	0.6896	+0.0055	+0.80%

Nampak	52,200	-1039	-1.95%
MTN	17,618	-732	-3.99%
Standard Bank	29,584	-37	-0.12%
FirstRand Ltd	9,144	-142	-1.53%
Capitec	435,858	+1029	+0.24%
African Rainbow Minerals	24,299	+1269	+5.51%
Naspers	102,304	-613	-0.60%

Recent Quotes

Name	Price	Chg.	Chg. %
ANDE	59.37	-0.88	-1.46%
CONNQ	0.0001	0.0000	0.00%
ESPA3	0.87	+0.01	+1.16%
Helsinki Basic Re.	1,193.24	-9.57	-0.80%

Market Movers

Name	Last	Chg. %	Vol.
Sibanye Stillwater	7,779	+6.29%	17.66M
Impala Platinum	34,931	+4.71%	3.83M
Northam Platinum Holdings	41,373.00	+3.67%	2.61M
Gold Fields	85,151	+2.70%	2.08M
Naspers	102,304	-0.60%	1.54M
Valterra Platinum	169,218	+3.55%	1.21M
AngloGold Ashanti ADR	166,175	+3.13%	1.07M

Name	Last	Chg. %	Vol.
South Ocean Holdings Ltd	170	+41.67%	10.10K
Eastern Platinum	930	+34.78%	44.86K
Mtn Zakhele Futhi	29.00	+16.00%	3.17K
PBT Holdings	701	+11.09%	0.08K
Araxi	210	+10.53%	251.00K
Orion Gold NL	36	+9.09%	15.88M
Southern Palladium	2,599.00	+8.74%	77.06K

Name	Last	Chg. %	Vol.
Shuka Minerals	106.00	-11.67%	24.55K
RH Bophelo	175	-7.41%	3.40K
Krugerrand	3,033,000.00	-7.25%	0.00K
Krugerrand	1,500,001.00	-6.25%	0.00K
Goldrush Holdings Prf	650	-5.80%	3.66K
Mustek Ltd	1,352	-5.45%	20.29K
Texton Property Fund Ltd	379	-5.25%	1.14K