Options Chain for ANDERSONS INC COM (ANDE) - $62.44 as of 1/30/2026 5:54:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 31.10 | 34.10 | 32.60 | % | 1.09 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 35.00 | 25.90 | 28.90 | 27.40 | % | 0.78 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 40.00 | 21.10 | 23.80 | 22.45 | % | 0.56 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 45.00 | 16.10 | 19.00 | 17.55 | % | 0.39 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 50.00 | 11.30 | 14.00 | 12.65 | 8.83 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.30 | 0.96 | 0.01 | -0.01 | 1/16/2026 | 2/2/2026 9:58:49 AM EST |
| 55.00 | 7.30 | 9.20 | 8.25 | 6.50 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.93 | 0.84 | 0.03 | -0.04 | 1/27/2026 | 2/2/2026 9:58:49 AM EST |
| 60.00 | 2.05 | 5.60 | 3.83 | 2.55 | 0.00 | 0.00% | 0.06 | 0 | 39 | 0.85 | 0.60 | 0.05 | -0.07 | 1/23/2026 | 2/2/2026 9:58:49 AM EST |
| 65.00 | 0.10 | 3.00 | 1.55 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 1,506 | 0.50 | 0.31 | 0.06 | -0.06 | 1/29/2026 | 2/2/2026 9:58:49 AM EST |
| 70.00 | 0.15 | 2.35 | 1.25 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.68 | 0.10 | 0.03 | -0.03 | 1/26/2026 | 2/2/2026 9:58:49 AM EST |
| 75.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.14 | 0.03 | 0.01 | -0.01 | 2/2/2026 9:58:49 AM EST | |||
| 80.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 35.00 | 0.00 | 1.85 | 0.93 | % | 0.03 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 40.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 45.00 | 0.00 | 2.25 | 1.13 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.70 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 9:58:49 AM EST |
| 50.00 | 0.00 | 1.60 | 0.80 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.66 | -0.04 | 0.01 | -0.01 | 1/27/2026 | 2/2/2026 9:58:49 AM EST |
| 55.00 | 0.10 | 2.75 | 1.43 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.72 | -0.16 | 0.03 | -0.04 | 1/29/2026 | 2/2/2026 9:58:49 AM EST |
| 60.00 | 0.15 | 3.30 | 1.73 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 1,001 | 0.45 | -0.40 | 0.05 | -0.07 | 1/29/2026 | 2/2/2026 9:58:49 AM EST |
| 65.00 | 3.30 | 5.30 | 4.30 | % | 0.07 | 0 | 0 | 0.41 | -0.69 | 0.06 | -0.06 | 2/2/2026 9:58:49 AM EST | |||
| 70.00 | 7.00 | 9.50 | 8.25 | % | 0.12 | 0 | 0 | 0.87 | -0.90 | 0.03 | -0.03 | 2/2/2026 9:58:49 AM EST | |||
| 75.00 | 11.70 | 13.70 | 12.70 | % | 0.17 | 0 | 0 | 1.05 | -0.97 | 0.01 | -0.01 | 2/2/2026 9:58:49 AM EST | |||
| 80.00 | 15.80 | 19.10 | 17.45 | % | 0.22 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST |