Breaking News

The Andersons Inc (ANDE)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

60.35 +0.14 +0.24%

20:09:45 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 187,008
Bid/Ask: 0.00 / 0.00
Day's Range: 60.00 - 62.26

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 27, 2026 18:07 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	29.3	32.5	0	30.00	0	0%	0	1.75	0
ANDE Call 30.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260220\|30.00C Delta0.9621 Imp Vol1.7536 Bid29.3 Gamma0.003 Theoretical30.9 Ask32.5 Theta-0.0466 Intrinsic Value30.28 Volume0 Vega0.0126 Time Value-30.28 Open Interest0 Rho0.0165 Delta / Theta-20.6388 ANDE Put 30.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260220\|30.00P Delta-0.0769 Imp Vol2.4642 Bid0 Gamma0.0038 Theoretical1.75 Ask1.75 Theta-0.1143 Intrinsic Value-30.28 Volume0 Vega0.0223 Time Value30.28 Open Interest0 Rho-0.0039 Delta / Theta0.673
0	0%	23.7	27.6	0	35.00	0	0%	0	1.85	0
ANDE Call 35.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260220\|35.00C Delta0.9719 Imp Vol1.2075 Bid23.7 Gamma0.0034 Theoretical25.65 Ask27.6 Theta-0.0257 Intrinsic Value25.28 Volume0 Vega0.0097 Time Value-25.28 Open Interest0 Rho0.0215 Delta / Theta-37.8275 ANDE Put 35.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260220\|35.00P Delta-0.0969 Imp Vol2.0617 Bid0 Gamma0.0054 Theoretical1.85 Ask1.85 Theta-0.1135 Intrinsic Value-25.28 Volume0 Vega0.0266 Time Value25.28 Open Interest0 Rho-0.0046 Delta / Theta0.8532
0	0%	19.5	22.7	0	40.00	0	0%	0	1.1	0
ANDE Call 40.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260220\|40.00C Delta0.9299 Imp Vol1.2178 Bid19.5 Gamma0.0071 Theoretical21.1 Ask22.7 Theta-0.0538 Intrinsic Value20.28 Volume0 Vega0.0206 Time Value-20.28 Open Interest0 Rho0.023 Delta / Theta-17.2816 ANDE Put 40.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260220\|40.00P Delta-0.0924 Imp Vol1.4084 Bid0 Gamma0.0076 Theoretical1.1 Ask1.1 Theta-0.0748 Intrinsic Value-20.28 Volume0 Vega0.0256 Time Value20.28 Open Interest0 Rho-0.004 Delta / Theta1.2351
					60.28	Price @ Jan 27, 2026 18:07 GMT
1	0%	0.05	1.7	750	65.00	0	0%	4.1	6.7	0
ANDE Call 65.00 Exp: Feb 20, 2026 Last: 1 Chg.: 0% SymbolANDE\|20260220\|65.00C Delta0.2677 Imp Vol0.4168 Bid0.05 Gamma0.051 Theoretical1 Ask1.7 Theta-0.0452 Intrinsic Value-4.72 Volume750 Vega0.051 Time Value5.72 Open Interest756 Rho0.01 Delta / Theta-5.9239 ANDE Put 65.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260220\|65.00P Delta-0.7483 Imp Vol0.3941 Bid4.1 Gamma0.0527 Theoretical5.4 Ask6.7 Theta-0.0379 Intrinsic Value4.72 Volume0 Vega0.0492 Time Value-4.72 Open Interest0 Rho-0.0251 Delta / Theta19.7604
0.45	0%	0.05	1.7	0	70.00	0	0%	8	10.9	0
ANDE Call 70.00 Exp: Feb 20, 2026 Last: 0.45 Chg.: 0% SymbolANDE\|20260220\|70.00C Delta0.187 Imp Vol0.5905 Bid0.05 Gamma0.0294 Theoretical0.88 Ask1.7 Theta-0.0518 Intrinsic Value-9.72 Volume0 Vega0.0416 Time Value10.17 Open Interest1 Rho0.0069 Delta / Theta-3.6089 ANDE Put 70.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260220\|70.00P Delta0 Imp Vol0 Bid8 Gamma0 Theoretical0 Ask10.9 Theta0 Intrinsic Value9.72 Volume0 Vega0 Time Value-9.72 Open Interest0 Rho0 Delta / Theta0
0	0%	0	2.3	0	75.00	0	0%	12.6	15.9	0
ANDE Call 75.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260220\|75.00C Delta0.2605 Imp Vol1.0762 Bid0 Gamma0.0195 Theoretical2.3 Ask2.3 Theta-0.1135 Intrinsic Value-14.72 Volume0 Vega0.0503 Time Value14.72 Open Interest0 Rho0.0088 Delta / Theta-2.2957 ANDE Put 75.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260220\|75.00P Delta0 Imp Vol0 Bid12.6 Gamma0 Theoretical0 Ask15.9 Theta0 Intrinsic Value14.72 Volume0 Vega0 Time Value-14.72 Open Interest0 Rho0 Delta / Theta0

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	115,619.70	-1089.51	-0.93%
S. Africa 40 Futures	107,047	+350	+0.33%
US 30	48,867.9	-544.5	-1.10%
US 500	6,974.2	+23.9	+0.34%
US Tech 100	25,928.6	+215.4	+0.84%
DAX Futures	24,965.0	-88.0	-0.35%
Dollar Index	96.050	-0.807	-0.83%

Gold	5,120.46	-1.84	-0.04%
Silver	106.330	-9.174	-7.94%
Crude Oil WTI	62.08	+1.45	+2.39%
Brent Oil	66.26	+1.49	+2.30%
Natural Gas	3.857	-0.041	-1.05%
Copper	5.8558	-0.1647	-2.74%
US Corn	426.63	-1.38	-0.32%

USD/ZAR	15.9898	-0.0443	-0.28%
EUR/USD	1.1977	+0.0097	+0.82%
GBP/USD	1.3781	+0.0098	+0.72%
USD/JPY	152.78	-1.38	-0.90%
GBP/JPY	210.53	-0.39	-0.18%
USD/CAD	1.3606	-0.0099	-0.72%
AUD/USD	0.6975	+0.0062	+0.90%

Nampak	52,600	-125	-0.24%
MTN	18,300	+84	+0.46%
Standard Bank	30,010	+210	+0.70%
FirstRand Ltd	9,292	+171	+1.87%
Capitec	439,994	+7047	+1.63%
African Rainbow Minerals	25,207	-362	-1.42%
Naspers	103,797	+2785	+2.76%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ANDE	60.35	+0.14	+0.24%

Market Movers

Name	Last	Chg. %	Vol.
Sibanye Stillwater	7,777	-3.76%	17.05M
FirstRand Ltd	9,292	+1.87%	12.47M
Impala Platinum	35,900	-2.18%	3.96M
Gold Fields	86,265	-6.23%	2.26M
Naspers	103,797	+2.76%	1.90M
AngloGold Ashanti ADR	167,982	-6.36%	1.39M
Valterra Platinum	175,400	-1.03%	1.26M

Name	Last	Chg. %	Vol.
Brikor	14.00	+16.67%	20.57K
PBT Holdings	699	+9.22%	5.07K
Mantengu Mining	52.00	+8.33%	364.00K
Calgro M3 Holdings Ltd	504	+7.23%	57.29K
Europa Metals	105	+7.14%	59.39K
Copper 360	94.00	+6.82%	5.50M
Goldrush Holdings Prf	690	+6.15%	1.01K

Name	Last	Chg. %	Vol.
Mtn Zakhele Futhi	22.00	-24.14%	1.70K
Sephaku Holdings Ltd	200	-11.11%	65.12K
Texton Property Fund Ltd	316	-9.97%	35.63K
MC Mining	222	-9.39%	9.50K
Lesaka Tech	7,351	-8.08%	0.06K
Oando Plc	25	-7.41%	12.20K
Huge Group	135	-6.90%	28.20K