Options Chain for ANDERSONS INC COM (ANDE) - $73.41 as of 4/3/2026 7:06:21 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 36.40 | 40.50 | 38.45 | 37.71 | 0.00 | 0.00% | 1.10 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 3:59:13 PM EST |
| 40.00 | 31.40 | 35.60 | 33.50 | % | 0.84 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:13 PM EST | |||
| 45.00 | 26.40 | 30.60 | 28.50 | % | 0.63 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:13 PM EST | |||
| 50.00 | 21.40 | 25.60 | 23.50 | % | 0.47 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:13 PM EST | |||
| 55.00 | 16.40 | 20.70 | 18.55 | % | 0.34 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:13 PM EST | |||
| 60.00 | 11.50 | 15.80 | 13.65 | % | 0.23 | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.02 | 4/2/2026 3:59:13 PM EST | |||
| 65.00 | 6.70 | 10.60 | 8.65 | % | 0.13 | 0 | 0 | 0.93 | 0.91 | 0.02 | -0.05 | 4/2/2026 3:59:13 PM EST | |||
| 70.00 | 2.60 | 6.10 | 4.35 | 3.55 | 0.00 | 0.00% | 0.06 | 0 | 42 | 0.69 | 0.72 | 0.05 | -0.08 | 3/31/2026 | 4/2/2026 3:59:13 PM EST |
| 75.00 | 1.00 | 2.50 | 1.75 | 1.50 | -0.15 | -9.10% | 0.02 | 25 | 379 | 0.44 | 0.42 | 0.06 | -0.09 | 4/2/2026 | 4/2/2026 3:59:13 PM EST |
| 80.00 | 0.05 | 1.15 | 0.60 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | 0.15 | 0.04 | -0.05 | 4/1/2026 | 4/2/2026 3:59:13 PM EST |
| 85.00 | 0.00 | 1.10 | 0.55 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.75 | 0.04 | 0.01 | -0.02 | 3/30/2026 | 4/2/2026 3:59:13 PM EST |
| 90.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.92 | 0.01 | 0.00 | 0.00 | 4/2/2026 3:59:13 PM EST | |||
| 95.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:13 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.17 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 3:59:13 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:13 PM EST | |||
| 40.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 4/2/2026 3:59:13 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:13 PM EST | |||
| 50.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:13 PM EST | |||
| 55.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:13 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.02 | -0.01 | 0.00 | -0.02 | 3/30/2026 | 4/2/2026 3:59:13 PM EST |
| 65.00 | 0.05 | 1.05 | 0.55 | % | 0.01 | 0 | 0 | 0.51 | -0.09 | 0.02 | -0.05 | 4/2/2026 3:59:13 PM EST | |||
| 70.00 | 0.60 | 1.50 | 1.05 | 1.78 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.41 | -0.28 | 0.05 | -0.08 | 3/27/2026 | 4/2/2026 3:59:13 PM EST |
| 75.00 | 1.55 | 4.80 | 3.18 | 5.10 | 0.00 | 0.00% | 0.04 | 0 | 64 | 0.68 | -0.58 | 0.06 | -0.09 | 3/30/2026 | 4/2/2026 3:59:13 PM EST |
| 80.00 | 5.20 | 8.70 | 6.95 | % | 0.09 | 0 | 0 | 0.79 | -0.85 | 0.04 | -0.05 | 4/2/2026 3:59:13 PM EST | |||
| 85.00 | 9.50 | 13.70 | 11.60 | % | 0.14 | 0 | 0 | 1.02 | -0.96 | 0.01 | -0.02 | 4/2/2026 3:59:13 PM EST | |||
| 90.00 | 14.40 | 18.70 | 16.55 | % | 0.18 | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 4/2/2026 3:59:13 PM EST | |||
| 95.00 | 19.40 | 23.60 | 21.50 | % | 0.23 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:13 PM EST | |||
| 100.00 | 24.40 | 28.60 | 26.50 | % | 0.27 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:13 PM EST |