Breaking News

The Andersons Inc (ANDE)

NASDAQ

Add to/Remove from Watchlist Add to Watchlist

76.59 +0.62 +0.82%

28/04 - Closed. Currency in USD

After Hours

76.91

+0.32

+0.42%

21:00:07 - Real-time Data

Type: Equity

Market: United States

Volume: 148,349
Bid/Ask: 0.00 / 0.00
Day's Range: 75.88 - 77.54

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

The Andersons Option Chain

View the ANDE options chain and compare options of The Andersons stock. Analyze the various options available, including call options (the right to buy) and put options (the right to sell), along with their strike prices and expiration dates. Evaluate the prices and premiums associated with these options to make informed decisions about your trading strategies. Assess the Open Positions chart to find information about the distribution of open options contracts for ANDE stock at various strike prices and expiration dates. Gain insights into the options market sentiment and the potential trading activity surrounding the The Andersons stock.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Apr 28, 2026 08:05PM GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	40.1	43.2	0	35.00	0	0%	0	0.9	0
ANDE Call 35.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260515\|35.00C Delta0.9838 Imp Vol1.858 Bid40.1 Gamma0.0013 Theoretical41.65 Ask43.2 Theta-0.0368 Intrinsic Value41.59 Volume0 Vega0.0065 Time Value-41.59 Open Interest0 Rho0.0153 Delta / Theta-26.7442 ANDE Put 35.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260515\|35.00P Delta-0.0278 Imp Vol2.1546 Bid0 Gamma0.0018 Theoretical0.45 Ask0.9 Theta-0.0665 Intrinsic Value-41.59 Volume0 Vega0.0105 Time Value41.59 Open Interest0 Rho-0.0011 Delta / Theta0.4174
33.88	0%	35.1	38.3	0	40.00	0	0%	0	0.9	0
ANDE Call 40.00 Exp: May 15, 2026 Last: 33.88 Chg.: 0% SymbolANDE\|20260515\|40.00C Delta0.9782 Imp Vol1.6229 Bid35.1 Gamma0.0019 Theoretical36.7 Ask38.3 Theta-0.0419 Intrinsic Value36.59 Volume0 Vega0.0084 Time Value-2.71 Open Interest9 Rho0.0177 Delta / Theta-23.3486 ANDE Put 40.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260515\|40.00P Delta-0.0328 Imp Vol1.8282 Bid0 Gamma0.0024 Theoretical0.45 Ask0.9 Theta-0.0647 Intrinsic Value-36.59 Volume0 Vega0.0121 Time Value36.59 Open Interest0 Rho-0.0013 Delta / Theta0.5064
28.93	0%	30.1	33.3	0	45.00	0	0%	0	0.95	0
ANDE Call 45.00 Exp: May 15, 2026 Last: 28.93 Chg.: 0% SymbolANDE\|20260515\|45.00C Delta0.9748 Imp Vol1.3523 Bid30.1 Gamma0.0026 Theoretical31.7 Ask33.3 Theta-0.0401 Intrinsic Value31.59 Volume0 Vega0.0095 Time Value-2.66 Open Interest9 Rho0.0199 Delta / Theta-24.3147 ANDE Put 45.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260515\|45.00P Delta-0.0402 Imp Vol1.5569 Bid0 Gamma0.0034 Theoretical0.47 Ask0.95 Theta-0.0651 Intrinsic Value-31.59 Volume0 Vega0.0143 Time Value31.59 Open Interest0 Rho-0.0015 Delta / Theta0.6175
					76.59	Price @ Apr 28, 2026 08:05PM GMT
1.54	0%	1.2	2.25	0	80.00	0	0%	4.6	6	0
ANDE Call 80.00 Exp: May 15, 2026 Last: 1.54 Chg.: 0% SymbolANDE\|20260515\|80.00C Delta0.3492 Imp Vol0.4704 Bid1.2 Gamma0.0477 Theoretical1.73 Ask2.25 Theta-0.0862 Intrinsic Value-3.41 Volume0 Vega0.061 Time Value4.95 Open Interest10 Rho0.0116 Delta / Theta-4.0529 ANDE Put 80.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260515\|80.00P Delta-0.6464 Imp Vol0.4855 Bid4.6 Gamma0.0466 Theoretical5.3 Ask6 Theta-0.0842 Intrinsic Value3.41 Volume0 Vega0.0613 Time Value-3.41 Open Interest0 Rho-0.0209 Delta / Theta7.68
0	0%	0.35	1.7	0	85.00	0	0%	7.7	10.3	0
ANDE Call 85.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260515\|85.00C Delta0.2084 Imp Vol0.5585 Bid0.35 Gamma0.0311 Theoretical1.03 Ask1.7 Theta-0.0788 Intrinsic Value-8.41 Volume0 Vega0.0473 Time Value8.41 Open Interest0 Rho0.0069 Delta / Theta-2.6465 ANDE Put 85.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260515\|85.00P Delta-0.8599 Imp Vol0.4381 Bid7.7 Gamma0.0312 Theoretical9 Ask10.3 Theta-0.0434 Intrinsic Value8.41 Volume0 Vega0.0366 Time Value-8.41 Open Interest0 Rho-0.0232 Delta / Theta19.8074
0.45	12.5%	0.05	1.15	1	90.00	0	0%	12.1	14.8	0
ANDE Call 90.00 Exp: May 15, 2026 Last: 0.45 Chg.: 12.5% SymbolANDE\|20260515\|90.00C Delta0.105 Imp Vol0.5716 Bid0.05 Gamma0.0193 Theoretical0.45 Ask1.15 Theta-0.0509 Intrinsic Value-13.41 Volume1 Vega0.03 Time Value13.86 Open Interest2 Rho0.0035 Delta / Theta-2.0609 ANDE Put 90.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolANDE\|20260515\|90.00P Delta0 Imp Vol0 Bid12.1 Gamma0 Theoretical0 Ask14.8 Theta0 Intrinsic Value13.41 Volume0 Vega0 Time Value-13.41 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 other 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, don’t trash it.
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. Avoid profanity, slander or personal attacks directed at an author or another user. Racism, sexism and other forms of discrimination will not be tolerated.
Use standard writing style. Include punctuation and upper and lower cases. Comments that are written in all caps and contain excessive use of symbols will be removed.
NOTE: Spam and/or promotional messages and comments containing links will be removed. Phone numbers, email addresses, links to personal or business websites, Skype/Telegram/WhatsApp etc. addresses (including links to groups) will also be removed; self-promotional material or business-related solicitations or PR (ie, contact me for signals/advice etc.), and/or any other comment that contains personal contact specifcs or advertising will be removed as well. In addition, any of the above-mentioned violations may result in suspension of your account.
Doxxing. We do not allow any sharing of private or personal contact or other information about any individual or organization. This will result in immediate suspension of the commentor and his or her account.
Don’t monopolize the conversation. We appreciate passion and conviction, but we also strongly believe in giving everyone a chance to air their point of view. 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.
Any comment you publish, together with your investing.com profile, will be public on investing.com and may be indexed and available through third party search engines, such as Google.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read Investing.com's comments 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.

Neil Aberle Aug 26, 2022 7:43PM ET

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

slow and steady wins the race

0 0

Report

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="240191221">
    <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="240191221" 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 js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="240191221" data-reg_ep="block user comments">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</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://d1-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="240191221">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://d1-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://d1-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

US 30	49,189.1	+52.9	+0.11%
US 500	7,142.8	+4.0	+0.06%
Dow Jones	49,141.93	-25.86	-0.05%
S&P 500	7,138.80	-35.11	-0.49%
Nasdaq	24,663.80	-223.30	-0.90%
S&P 500 VIX	17.94	+0.11	+0.62%
Dollar Index	98.532	+0.056	+0.06%

Crude Oil WTI	101.77	+1.84	+1.84%
Brent Oil	106.19	+1.79	+1.71%
Natural Gas	2.684	-0.007	-0.26%
Gold	4,583.95	-24.45	-0.53%
Silver	73.085	-0.134	-0.18%
Copper	5.9945	+0.0205	+0.34%
US Soybeans	1,194.50	+5.50	+0.46%

U.S. 10Y	4.361	+0.008	+0.18%
U.S. 30Y	4.949	+0.005	+0.10%
U.S. 5Y	3.992	+0.008	+0.20%
U.S. 3M	3.691	+0.013	+0.35%
US 10Y T-Note	110.83	-0.03	-0.03%
Euro Bund	124.94	-0.08	-0.06%
10-2 Yield Spread	31.32	+4.15	+15.27%

Apple	270.71	+3.10	+1.16%
NVIDIA	213.17	-3.44	-1.59%
Alphabet A	349.78	-0.56	-0.16%
Tesla	376.02	-2.65	-0.70%
Amazon.com	259.70	-1.42	-0.54%
Netflix	92.27	+0.90	+0.99%
Meta Platforms	671.34	-7.28	-1.07%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ANDE	76.59	+0.62	+0.82%

Market Movers

Name	Last	Chg. %	Vol.
NVDA	213.17	-1.59%	180.28M
INTC	84.52	-0.55%	147.77M
TSLA	376.02	-0.70%	50.86M
MU	504.29	-3.86%	44.82M
AMD	323.21	-3.41%	43.00M
MSFT	429.25	+1.04%	30.44M
SNDK	1,002.35	-6.34%	14.12M

Name	Last	Chg. %	Vol.
CNC	49.57	+13.95%	17.23M
BEN	29.46	+6.86%	11.37M
AVB	183.50	+5.29%	1.68M
UDR	36.21	+4.83%	4.31M
PKG	222.59	+4.73%	1.56M
NUE	225.11	+4.70%	3.58M
EQR	65.15	+4.54%	3.76M

Name	Last	Chg. %	Vol.
ARE	40.41	-11.30%	6.11M
ZBH	82.80	-10.57%	9.82M
PNR	82.86	-10.20%	6.24M
UHS	162.54	-9.45%	1.62M
GLW	153.05	-8.90%	20.39M
ARM	198.65	-7.98%	13.37M
ALLE	137.86	-7.10%	2.77M