Options Chain for ANDERSONS INC COM (ANDE) - $47.02 as of 11/20/2024 7:44:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.10 | 24.90 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 30.00 | 15.10 | 19.90 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 35.00 | 10.20 | 14.70 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 40.00 | 5.50 | 9.80 | 10.35 | 0.00 | 0.00% | 0 | 0 | 0.96 | 0.98 | 0.01 | -0.02 | 9/18/2024 | 11/20/2024 4:00:00 PM EST |
| 45.00 | 2.95 | 5.50 | 3.60 | 0.00 | 0.00% | 0 | 12 | 0.71 | 0.80 | 0.07 | -0.03 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 50.00 | 0.50 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 129 | 0.25 | 0.35 | 0.09 | -0.03 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 55.00 | 0.00 | 0.85 | 0.55 | 0.00 | 0.00% | 0 | 141 | 0.54 | 0.07 | 0.03 | -0.01 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 60.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 50 | 0.58 | 0.01 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 65.00 | 0.00 | 1.00 | 0.55 | 0.00 | 0.00% | 0 | 10 | 0.94 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 11/20/2024 4:00:00 PM EST |
| 70.00 | 0.00 | 1.00 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.80 | 2.50 | 0.00 | 0.00% | 0 | 20 | 1.15 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 11/20/2024 4:00:00 PM EST |
| 80.00 | 0.00 | 1.00 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 85.00 | 0.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 5/20/2024 | 11/20/2024 4:00:00 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 | 0.15 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.20 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 35.00 | 0.10 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 32 | 0.68 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 40.00 | 0.00 | 0.70 | 3.10 | 0.00 | 0.00% | 0 | 29 | 0.65 | -0.02 | 0.01 | -0.02 | 9/13/2024 | 11/20/2024 4:00:00 PM EST |
| 45.00 | 0.60 | 1.10 | 0.74 | 0.00 | 0.00% | 0 | 173 | 0.38 | -0.20 | 0.07 | -0.03 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 50.00 | 1.00 | 5.00 | 2.44 | 0.00 | 0.00% | 0 | 53 | 0.71 | -0.65 | 0.09 | -0.03 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 55.00 | 5.40 | 9.70 | 4.40 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.93 | 0.03 | -0.01 | 7/29/2024 | 11/20/2024 4:00:00 PM EST |
| 60.00 | 10.70 | 15.00 | 10.86 | 0.00 | 0.00% | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 5/8/2024 | 11/20/2024 4:00:00 PM EST |
| 65.00 | 15.40 | 20.00 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 70.00 | 20.60 | 25.00 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 75.00 | 25.20 | 30.00 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 80.00 | 30.20 | 35.00 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 85.00 | 35.20 | 40.00 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |