ANDE · Andersons, Inc.

Track ANDE — free Ask ALVIS about ANDE

$77.68 -0.57 (-0.73%) At close · Jul 24

Market Cap

$2.65B

34.05M

Options Chain

15-min delayed Underlying $77.68 · today Options Calculator

Positioning

Aug 21, 2026 · 26 days to expiry · 30 contracts

Put / call OI

0.03

Call-heavy positioning

Open interest

1,091

contracts outstanding

Volume

traded today

Max pain

$70.00

$7.68 below spot

ATM implied vol

49.9%

market's expected move

Open interest by strike

Calls Puts

100

105

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 26d Sep 18 54d Dec 18 145d Mar 19 236d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	145.5%	0.987	—		—	—	—	—	0
Call · $35 In the money Last — Breakeven — Implied vol 145.5% Delta 0.987 ≈99% ITM Gamma 0.001 Theta -0.02 Vega 0.007 Open interest 0 Model this call Put · $35 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	128.3%	0.982	—		—	—	—	—	0
Call · $40 In the money Last — Breakeven — Implied vol 128.3% Delta 0.982 ≈98% ITM Gamma 0.002 Theta -0.023 Vega 0.008 Open interest 0 Model this call Put · $40 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	115%	0.973	—		—	—	—	—	0
Call · $45 In the money Last — Breakeven — Implied vol 115% Delta 0.973 ≈97% ITM Gamma 0.003 Theta -0.03 Vega 0.016 Open interest 0 Model this call Put · $45 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	94.5%	0.969	—		$0.05	-0.063	120%	1	1
Call · $50 In the money Last — Breakeven — Implied vol 94.5% Delta 0.969 ≈97% ITM Gamma 0.003 Theta -0.028 Vega 0.017 Open interest 0 Model this call Put · $50 Last $0.05 Breakeven $49.95 Implied vol 120% Delta -0.063 ≈6% ITM Gamma 0.005 Theta -0.058 Vega 0.029 Open interest 1 Model this put
0	—	42%	0.999	—		—	-0.066	93.8%	—	0
Call · $55 In the money Last — Breakeven — Implied vol 42% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.004 Vega 0 Open interest 0 Model this call Put · $55 Last — Breakeven — Implied vol 93.8% Delta -0.066 ≈7% ITM Gamma 0.007 Theta -0.047 Vega 0.031 Open interest 0 Model this put
2	2	68.1%	0.935	$12.10		$0.31	-0.086	76.2%	1	6
Call · $60 In the money Last $12.10 Breakeven $72.10 Implied vol 68.1% Delta 0.935 ≈94% ITM Gamma 0.009 Theta -0.037 Vega 0.032 Open interest 2 Model this call Put · $60 Last $0.31 Breakeven $59.69 Implied vol 76.2% Delta -0.086 ≈9% ITM Gamma 0.01 Theta -0.047 Vega 0.032 Open interest 6 Model this put
1	1	60.7%	0.884	$11.80		$1.14	-0.125	63.2%	1	12
Call · $65 In the money Last $11.80 Breakeven $76.80 Implied vol 60.7% Delta 0.884 ≈88% ITM Gamma 0.016 Theta -0.051 Vega 0.05 Open interest 1 Model this call Put · $65 Last $1.14 Breakeven $63.86 Implied vol 63.2% Delta -0.125 ≈13% ITM Gamma 0.016 Theta -0.051 Vega 0.05 Open interest 12 Model this put
23	2	54.3%	0.789	$9.52		$1.70	-0.197	50.6%	10	10
Call · $70 In the money Last $9.52 Breakeven $79.52 Implied vol 54.3% Delta 0.789 ≈79% ITM Gamma 0.026 Theta -0.066 Vega 0.068 Open interest 23 Model this call Put · $70 Last $1.70 Breakeven $68.30 Implied vol 50.6% Delta -0.197 ≈20% ITM Gamma 0.027 Theta -0.055 Vega 0.052 Open interest 10 Model this put
15	21	53.5%	0.629	$8.14		—	-0.369	52.2%	—	0
Call · $75 In the money Last $8.14 Breakeven $83.14 Implied vol 53.5% Delta 0.629 ≈63% ITM Gamma 0.034 Theta -0.083 Vega 0.081 Open interest 15 Model this call Put · $75 Last — Breakeven — Implied vol 52.2% Delta -0.369 ≈37% ITM Gamma 0.035 Theta -0.076 Vega 0.081 Open interest 0 Model this put
Underlying $77.68
1k	1	50.9%	0.449	$4.20		$4.85	-0.557	48.9%	5	5
Call · $80 Last $4.20 Breakeven $84.20 Implied vol 50.9% Delta 0.449 ≈45% ITM Gamma 0.037 Theta -0.082 Vega 0.084 Open interest 1k Model this call Put · $80 In the money Last $4.85 Breakeven $75.15 Implied vol 48.9% Delta -0.557 ≈56% ITM Gamma 0.039 Theta -0.073 Vega 0.084 Open interest 5 Model this put
10	16	49.2%	0.275	$1.45		—	-0.728	49.2%	—	0
Call · $85 Last $1.45 Breakeven $86.45 Implied vol 49.2% Delta 0.275 ≈27% ITM Gamma 0.033 Theta -0.067 Vega 0.077 Open interest 10 Model this call Put · $85 In the money Last — Breakeven — Implied vol 49.2% Delta -0.728 ≈73% ITM Gamma 0.033 Theta -0.061 Vega 0.076 Open interest 0 Model this put
1	1	53.8%	0.177	$1.00		—	-0.84	51.6%	—	0
Call · $90 Last $1.00 Breakeven $91.00 Implied vol 53.8% Delta 0.177 ≈18% ITM Gamma 0.023 Theta -0.056 Vega 0.06 Open interest 1 Model this call Put · $90 In the money Last — Breakeven — Implied vol 51.6% Delta -0.84 ≈84% ITM Gamma 0.023 Theta -0.046 Vega 0.059 Open interest 0 Model this put
2	1	57.7%	0.115	$0.90		—	-0.918	52.4%	—	0
Call · $95 Last $0.90 Breakeven $95.90 Implied vol 57.7% Delta 0.115 ≈12% ITM Gamma 0.016 Theta -0.045 Vega 0.041 Open interest 2 Model this call Put · $95 In the money Last — Breakeven — Implied vol 52.4% Delta -0.918 ≈92% ITM Gamma 0.015 Theta -0.028 Vega 0.039 Open interest 0 Model this put
1	1	67.5%	0.099	$0.30		—	-0.942	58.1%	—	0
Call · $100 Last $0.30 Breakeven $100.30 Implied vol 67.5% Delta 0.099 ≈10% ITM Gamma 0.012 Theta -0.047 Vega 0.042 Open interest 1 Model this call Put · $100 In the money Last — Breakeven — Implied vol 58.1% Delta -0.942 ≈94% ITM Gamma 0.011 Theta -0.022 Vega 0.023 Open interest 0 Model this put
1	1	—	—	$0.25		—	-0.956	64.5%	—	0
Call · $105 Last $0.25 Breakeven $105.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $105 In the money Last — Breakeven — Implied vol 64.5% Delta -0.956 ≈96% ITM Gamma 0.008 Theta -0.02 Vega 0.022 Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 821026 CUSIP 034164103 13F (30d) 51 filings 51 filers Visit website Investor relations