Options Chain for ANDERSONS INC COM (ANDE) - $47.80 as of 9/6/2024 8:14:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.80 | 25.50 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:55 PM EST | |||
| 30.00 | 15.60 | 20.10 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:55 PM EST | |||
| 35.00 | 10.60 | 15.50 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:55 PM EST | |||
| 40.00 | 5.70 | 10.40 | 12.48 | 0.00 | 0.00% | 0 | 0 | 1.54 | 0.99 | 0.01 | -0.05 | 7/22/2024 | 9/6/2024 3:59:55 PM EST |
| 45.00 | 1.80 | 5.50 | 5.93 | 0.00 | 0.00% | 0 | 3 | 0.99 | 0.80 | 0.06 | -0.08 | 8/19/2024 | 9/6/2024 3:59:55 PM EST |
| 50.00 | 0.10 | 2.10 | 0.40 | -0.65 | -61.91% | 10 | 202 | 0.43 | 0.38 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 55.00 | 0.00 | 1.05 | 0.15 | -0.10 | -40.00% | 8 | 119 | 0.84 | 0.08 | 0.04 | -0.03 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 60.00 | 0.00 | 0.05 | 0.32 | 0.00 | 0.00% | 0 | 58 | 0.55 | 0.01 | 0.01 | 0.00 | 8/20/2024 | 9/6/2024 3:59:55 PM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 45 | 0.72 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:55 PM EST |
| 70.00 | 0.00 | 1.45 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 75.00 | 0.00 | 1.45 | 1.15 | 0.00 | 0.00% | 0 | 6 | 1.97 | 0.00 | 0.00 | 0.00 | 2/16/2024 | 9/6/2024 3:59:55 PM EST |
| 80.00 | 0.00 | 1.70 | 0.15 | 0.00 | 0.00% | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 6/14/2024 | 9/6/2024 3:59:55 PM EST |
| 85.00 | 0.00 | 1.65 | 0.30 | 0.00 | 0.00% | 0 | 2 | 2.40 | 0.00 | 0.00 | 0.00 | 6/26/2024 | 9/6/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.45 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 17 | 1.19 | 0.00 | 0.00 | -0.04 | 8/16/2024 | 9/6/2024 3:59:55 PM EST |
| 40.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 16 | 2.46 | -0.01 | 0.01 | -0.05 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 45.00 | 0.20 | 0.95 | 0.65 | +0.35 | +116.67% | 10 | 89 | 0.46 | -0.20 | 0.06 | -0.08 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 50.00 | 2.10 | 3.50 | 2.05 | +0.25 | +13.89% | 2 | 169 | 0.70 | -0.62 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 55.00 | 5.20 | 9.50 | 5.90 | 0.00 | 0.00% | 0 | 0 | 1.40 | -0.92 | 0.04 | -0.03 | 8/19/2024 | 9/6/2024 3:59:55 PM EST |
| 60.00 | 9.70 | 14.50 | % | 0 | 0 | 1.75 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 65.00 | 14.50 | 19.20 | 7.60 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 9/6/2024 3:59:55 PM EST |
| 70.00 | 19.50 | 24.20 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 75.00 | 24.70 | 29.50 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 80.00 | 29.70 | 34.50 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 85.00 | 34.70 | 39.50 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST |