Breaking News

The Andersons Inc (ANDE)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

70.84 +0.57 +0.81%

22/05 - Closed. Currency in USD

After Hours

70.85

+0.01

+0.01%

23:36:27 - Real-time Data

Type: Equity

Market: United States

Volume: 186,181
Bid/Ask: 0.00 / 0.00
Day's Range: 69.67 - 71.00

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

May 22, 2026 20:05 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	46.1	50.2	0	22.50	0	0%	0	0.8	0
ANDE Call 22.50 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260618\|22.50C Delta0.9871 Imp Vol2.1526 Bid46.1 Gamma0.0008 Theoretical48.15 Ask50.2 Theta-0.0248 Intrinsic Value48.34 Volume0 Vega0.0062 Time Value-48.34 Open Interest0 Rho0.0124 Delta / Theta-39.8719 ANDE Put 22.50 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260618\|22.50P Delta-0.0188 Imp Vol2.397 Bid0 Gamma0.001 Theoretical0.4 Ask0.8 Theta-0.0389 Intrinsic Value-48.34 Volume0 Vega0.0088 Time Value48.34 Open Interest0 Rho-0.0012 Delta / Theta0.4828
0	0%	43.5	47.7	0	25.00	0	0%	0	0.8	0
ANDE Call 25.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260618\|25.00C Delta0.9883 Imp Vol1.8771 Bid43.5 Gamma0.0008 Theoretical45.6 Ask47.7 Theta-0.0199 Intrinsic Value45.84 Volume0 Vega0.0056 Time Value-45.84 Open Interest0 Rho0.0147 Delta / Theta-49.7709 ANDE Put 25.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260618\|25.00P Delta-0.0207 Imp Vol2.1914 Bid0 Gamma0.0012 Theoretical0.4 Ask0.8 Theta-0.0387 Intrinsic Value-45.84 Volume0 Vega0.0096 Time Value45.84 Open Interest1 Rho-0.0013 Delta / Theta0.5361
0	0%	38.5	42.7	0	30.00	0	0%	0	0.85	0
ANDE Call 30.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260618\|30.00C Delta0.9866 Imp Vol1.5528 Bid38.5 Gamma0.0011 Theoretical40.6 Ask42.7 Theta-0.0189 Intrinsic Value40.84 Volume0 Vega0.0063 Time Value-40.84 Open Interest0 Rho0.0199 Delta / Theta-52.3333 ANDE Put 30.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260618\|30.00P Delta-0.026 Imp Vol1.8603 Bid0 Gamma0.0017 Theoretical0.43 Ask0.85 Theta-0.0397 Intrinsic Value-40.84 Volume0 Vega0.0116 Time Value40.84 Open Interest0 Rho-0.0016 Delta / Theta0.6549
					70.84	Price @ May 22, 2026 20:05 GMT
1	0%	0.6	1.35	0	75.00	4.66	0%	4.1	6.8	0
ANDE Call 75.00 Exp: Jun 18, 2026 Last: 1 Chg.: 0% SymbolANDE\|20260618\|75.00C Delta0.2639 Imp Vol0.3322 Bid0.6 Gamma0.0513 Theoretical0.98 Ask1.35 Theta-0.0397 Intrinsic Value-4.16 Volume0 Vega0.0626 Time Value5.16 Open Interest55 Rho0.013 Delta / Theta-6.6498 ANDE Put 75.00 Exp: Jun 18, 2026 Last: 4.66 Chg.: 0% SymbolANDE\|20260618\|75.00P Delta-0.7376 Imp Vol0.3354 Bid4.1 Gamma0.0513 Theoretical5.45 Ask6.8 Theta-0.0356 Intrinsic Value4.16 Volume0 Vega0.0622 Time Value0.5 Open Interest5 Rho-0.0315 Delta / Theta20.7295
0.4	0%	0.05	0.95	0	80.00	8.7	0%	8.7	11.5	0
ANDE Call 80.00 Exp: Jun 18, 2026 Last: 0.4 Chg.: 0% SymbolANDE\|20260618\|80.00C Delta0.1353 Imp Vol0.3997 Bid0.05 Gamma0.0284 Theoretical0.5 Ask0.95 Theta-0.0314 Intrinsic Value-9.16 Volume0 Vega0.0416 Time Value9.56 Open Interest72 Rho0.0067 Delta / Theta-4.3049 ANDE Put 80.00 Exp: Jun 18, 2026 Last: 8.7 Chg.: 0% SymbolANDE\|20260618\|80.00P Delta-0.848 Imp Vol0.4323 Bid8.7 Gamma0.0288 Theoretical10.1 Ask11.5 Theta-0.0325 Intrinsic Value9.16 Volume0 Vega0.0448 Time Value-0.46 Open Interest2 Rho-0.0342 Delta / Theta26.1017
0.67	0%	0	1.05	0	85.00	0	0%	12.9	16.4	0
ANDE Call 85.00 Exp: Jun 18, 2026 Last: 0.67 Chg.: 0% SymbolANDE\|20260618\|85.00C Delta0.1125 Imp Vol0.5328 Bid0 Gamma0.0187 Theoretical0.53 Ask1.05 Theta-0.0366 Intrinsic Value-14.16 Volume0 Vega0.0366 Time Value14.83 Open Interest90 Rho0.0055 Delta / Theta-3.074 ANDE Put 85.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260618\|85.00P Delta-0.9563 Imp Vol0.4082 Bid12.9 Gamma0.0123 Theoretical14.65 Ask16.4 Theta-0.0106 Intrinsic Value14.16 Volume0 Vega0.0172 Time Value-14.16 Open Interest0 Rho-0.0243 Delta / Theta90.1237

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	105,378.37	-907.00	-0.85%
S. Africa 40 Futures	105,766	-1002	-0.94%
US 30	50,542.0	+256.3	+0.51%
US 500	7,467.3	+21.6	+0.29%
US Tech 100	29,444.6	+87.3	+0.30%
DAX Futures	24,852.3	+141.3	+0.57%
Dollar Index	99.19	-0.03	-0.03%

Gold	4,523.20	-19.30	-0.42%
Silver	76.199	-0.531	-0.69%
Crude Oil WTI	96.60	+0.25	+0.26%
Brent Oil	103.54	+0.96	+0.94%
Natural Gas	2.907	-0.111	-3.68%
Copper	6.3790	+0.0850	+1.35%
US Corn	463.25	+1.00	+0.22%

USD/ZAR	16.4895	+0.0591	+0.36%
EUR/USD	1.1603	-0.0018	-0.15%
GBP/USD	1.3429	-0.0003	-0.02%
USD/JPY	159.20	+0.25	+0.16%
GBP/JPY	213.82	+0.40	+0.19%
USD/CAD	1.3820	+0.0042	+0.30%
AUD/USD	0.7129	-0.0024	-0.34%

Nampak	47,900	-200	-0.42%
MTN	20,810	+310	+1.51%
Standard Bank	31,398	+8	+0.03%
FirstRand Ltd	8,963	-19	-0.21%
Capitec	440,467	+3425	+0.78%
African Rainbow Minerals	20,033	-170	-0.84%
Naspers	84,281	-1765	-2.05%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ANDE	70.84	+0.57	+0.81%
	CONNQ	0.0001	0.0000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Harmony Gold Mining Company	27,456	-1.57%	2.35M
Gold Fields	63,918	-2.55%	1.49M
Naspers	84,281	-2.05%	1.29M
Prosus	74,600	-2.50%	938.97K
Valterra Platinum	129,036	-1.50%	751.77K
Capitec	440,467	+0.78%	177.38K
Richemont	326,218	-0.65%	171.85K

Name	Last	Chg. %	Vol.
Oando Plc	30	+66.67%	0.02K
Brikor	14.00	+16.67%	201.50K
Transpaco Ltd	4,417	+16.18%	1.80K
Pick n Pay	2,422	+13.50%	8.24M
ASP Isotopes	9,442.00	+12.88%	34.54K
Nictus	280	+12.00%	5.00K
Orion Gold NL	30	+7.14%	10.32M

Name	Last	Chg. %	Vol.
Vunani	107	-45.13%	2.29K
Deneb Investments	215	-18.87%	1.95K
Finbond Group Ltd	100	-11.50%	349.41K
York Timber Holdings Ltd	190	-9.09%	22.20K
Sappi	1,230	-8.55%	4.66M
Salungano	90	-7.22%	40.00K
Grand Parade	207	-1.43%	46.01K