Options Chain for BADGER METER INC COM (BMI) - $123.00 as of 4/24/2026 2:43:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 59.80 | 64.00 | 61.90 | % | 1.03 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 65.00 | 54.70 | 59.00 | 56.85 | % | 0.87 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 70.00 | 49.80 | 53.90 | 51.85 | % | 0.74 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 75.00 | 44.70 | 49.10 | 46.90 | % | 0.63 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 80.00 | 40.00 | 44.10 | 42.05 | % | 0.53 | 0 | 0 | 0.97 | 0.99 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 85.00 | 35.30 | 38.90 | 37.10 | % | 0.44 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 90.00 | 30.30 | 34.20 | 32.25 | 26.40 | 0.00 | 0.00% | 0.36 | 0 | 3 | 0.75 | 0.97 | 0.00 | -0.02 | 4/20/2026 | 4/24/2026 3:59:56 PM EST |
| 95.00 | 25.70 | 28.90 | 27.30 | % | 0.29 | 0 | 0 | 0.60 | 0.94 | 0.01 | -0.03 | 4/24/2026 3:59:56 PM EST | |||
| 100.00 | 21.20 | 24.50 | 22.85 | 24.34 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.56 | 0.90 | 0.01 | -0.04 | 4/22/2026 | 4/24/2026 3:59:56 PM EST |
| 105.00 | 17.00 | 20.00 | 18.50 | 15.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.51 | 0.85 | 0.01 | -0.05 | 4/17/2026 | 4/24/2026 3:59:56 PM EST |
| 110.00 | 12.90 | 16.10 | 14.50 | 10.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.37 | 0.77 | 0.02 | -0.06 | 4/21/2026 | 4/24/2026 3:59:56 PM EST |
| 115.00 | 9.60 | 12.10 | 10.85 | 10.60 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.37 | 0.68 | 0.02 | -0.06 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 120.00 | 6.70 | 8.90 | 7.80 | 8.52 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.36 | 0.57 | 0.02 | -0.07 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 125.00 | 4.90 | 6.90 | 5.90 | 5.77 | 0.00 | 0.00% | 0.05 | 0 | 70 | 0.38 | 0.46 | 0.02 | -0.06 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 130.00 | 3.40 | 4.90 | 4.15 | 3.60 | -0.70 | -16.28% | 0.03 | 3 | 26 | 0.39 | 0.35 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 135.00 | 1.40 | 3.80 | 2.60 | 2.62 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.37 | 0.26 | 0.02 | -0.05 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 140.00 | 1.50 | 2.55 | 2.03 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.40 | 0.18 | 0.02 | -0.04 | 4/22/2026 | 4/24/2026 3:59:56 PM EST |
| 145.00 | 0.05 | 2.15 | 1.10 | 1.15 | -0.93 | -44.72% | 0.01 | 1 | 2 | 0.34 | 0.14 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 150.00 | 0.05 | 1.95 | 1.00 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.37 | 0.10 | 0.01 | -0.03 | 4/22/2026 | 4/24/2026 3:59:56 PM EST |
| 155.00 | 0.40 | 0.75 | 0.58 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.40 | 0.06 | 0.01 | -0.02 | 4/17/2026 | 4/24/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.60 | 0.04 | 0.00 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 165.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 175.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 180.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.73 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 185.00 | 0.00 | 1.55 | 0.78 | 2.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 195.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 200.00 | 0.00 | 1.40 | 0.70 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.84 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:56 PM EST |
| 210.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 220.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 230.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 80.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.87 | -0.01 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 85.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 90.00 | 0.05 | 1.90 | 0.98 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.53 | -0.03 | 0.00 | -0.02 | 4/20/2026 | 4/24/2026 3:59:56 PM EST |
| 95.00 | 0.05 | 2.00 | 1.03 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.46 | -0.06 | 0.01 | -0.03 | 4/20/2026 | 4/24/2026 3:59:56 PM EST |
| 100.00 | 0.05 | 2.15 | 1.10 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.39 | -0.10 | 0.01 | -0.04 | 4/21/2026 | 4/24/2026 3:59:56 PM EST |
| 105.00 | 0.40 | 2.35 | 1.38 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.37 | -0.15 | 0.01 | -0.05 | 4/22/2026 | 4/24/2026 3:59:56 PM EST |
| 110.00 | 1.45 | 2.75 | 2.10 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.36 | -0.23 | 0.02 | -0.06 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 115.00 | 2.80 | 4.50 | 3.65 | 4.40 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.36 | -0.32 | 0.02 | -0.06 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 120.00 | 4.30 | 6.70 | 5.50 | 6.00 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.35 | -0.43 | 0.02 | -0.07 | 4/22/2026 | 4/24/2026 3:59:56 PM EST |
| 125.00 | 7.30 | 10.30 | 8.80 | 12.20 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.38 | -0.54 | 0.02 | -0.06 | 4/17/2026 | 4/24/2026 3:59:56 PM EST |
| 130.00 | 10.50 | 13.90 | 12.20 | % | 0.09 | 0 | 0 | 0.38 | -0.65 | 0.02 | -0.06 | 4/24/2026 3:59:56 PM EST | |||
| 135.00 | 14.20 | 17.40 | 15.80 | 20.37 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.37 | -0.74 | 0.02 | -0.05 | 4/20/2026 | 4/24/2026 3:59:56 PM EST |
| 140.00 | 18.40 | 21.60 | 20.00 | % | 0.14 | 0 | 0 | 0.36 | -0.82 | 0.02 | -0.04 | 4/24/2026 3:59:56 PM EST | |||
| 145.00 | 22.90 | 26.20 | 24.55 | % | 0.17 | 0 | 0 | 0.54 | -0.86 | 0.01 | -0.04 | 4/24/2026 3:59:56 PM EST | |||
| 150.00 | 27.90 | 30.80 | 29.35 | % | 0.20 | 0 | 0 | 0.57 | -0.91 | 0.01 | -0.03 | 4/24/2026 3:59:56 PM EST | |||
| 155.00 | 31.90 | 35.50 | 33.70 | % | 0.22 | 0 | 0 | 0.60 | -0.94 | 0.01 | -0.02 | 4/24/2026 3:59:56 PM EST | |||
| 160.00 | 36.80 | 40.30 | 38.55 | % | 0.24 | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 165.00 | 41.50 | 45.20 | 43.35 | % | 0.26 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 170.00 | 46.40 | 50.50 | 48.45 | % | 0.29 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 175.00 | 51.10 | 55.40 | 53.25 | % | 0.30 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 180.00 | 56.10 | 60.40 | 58.25 | % | 0.32 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 185.00 | 61.10 | 65.40 | 63.25 | % | 0.34 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 190.00 | 66.10 | 70.30 | 68.20 | % | 0.36 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 195.00 | 71.30 | 75.40 | 73.35 | % | 0.38 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 200.00 | 76.10 | 80.40 | 78.25 | % | 0.39 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 210.00 | 86.30 | 90.40 | 88.35 | % | 0.42 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 220.00 | 96.20 | 100.40 | 98.30 | % | 0.45 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 230.00 | 106.10 | 110.40 | 108.25 | % | 0.47 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST |