Options Chain for ANDERSONS INC COM (ANDE) - $46.72 as of 10/24/2025 7:04:14 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 25.40 | 29.40 | 27.40 | % | 1.37 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 22.50 | 22.90 | 26.90 | 24.90 | % | 1.11 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 25.00 | 20.40 | 24.40 | 22.40 | % | 0.90 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 30.00 | 15.30 | 19.40 | 17.35 | 9.22 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/24/2025 3:59:59 PM EST |
| 35.00 | 10.50 | 14.50 | 12.50 | 5.06 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.43 | 0.97 | 0.01 | -0.01 | 9/19/2025 | 10/24/2025 3:59:59 PM EST |
| 40.00 | 5.90 | 9.90 | 7.90 | 7.43 | 0.00 | 0.00% | 0.20 | 0 | 16 | 1.11 | 0.86 | 0.03 | -0.03 | 10/17/2025 | 10/24/2025 3:59:59 PM EST |
| 45.00 | 2.25 | 5.50 | 3.88 | 2.94 | 0.00 | 0.00% | 0.09 | 0 | 40 | 0.81 | 0.65 | 0.05 | -0.05 | 10/22/2025 | 10/24/2025 3:59:59 PM EST |
| 50.00 | 1.05 | 2.55 | 1.80 | 1.90 | +0.37 | +24.19% | 0.04 | 5 | 1,501 | 0.44 | 0.38 | 0.06 | -0.05 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 55.00 | 0.05 | 2.75 | 1.40 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.66 | 0.16 | 0.04 | -0.03 | 10/16/2025 | 10/24/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.94 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/24/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 2.20 | 1.10 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 39 | 1.48 | -0.03 | 0.01 | -0.01 | 10/7/2025 | 10/24/2025 3:59:59 PM EST |
| 40.00 | 0.05 | 2.50 | 1.28 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 51 | 0.73 | -0.14 | 0.03 | -0.03 | 10/20/2025 | 10/24/2025 3:59:59 PM EST |
| 45.00 | 1.25 | 3.80 | 2.53 | 2.65 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.70 | -0.35 | 0.05 | -0.05 | 10/22/2025 | 10/24/2025 3:59:59 PM EST |
| 50.00 | 1.90 | 6.00 | 3.95 | 4.80 | 0.00 | 0.00% | 0.08 | 0 | 24 | 0.87 | -0.62 | 0.06 | -0.05 | 10/16/2025 | 10/24/2025 3:59:59 PM EST |
| 55.00 | 6.20 | 10.20 | 8.20 | 8.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.01 | -0.84 | 0.04 | -0.03 | 10/21/2025 | 10/24/2025 3:59:59 PM EST |