Options Chain for BADGER METER INC COM (BMI) - $235.45 as of 5/13/2025 1:48:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 139.40 | 142.90 | % | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 110.00 | 133.90 | 137.90 | % | 0 | 0 | 5.86 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 115.00 | 128.90 | 132.90 | % | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 120.00 | 123.90 | 127.90 | % | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 125.00 | 118.90 | 123.00 | % | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 130.00 | 114.00 | 118.00 | 60.50 | 0.00 | 0.00% | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 12:58:57 PM EST |
| 135.00 | 109.00 | 113.00 | % | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 140.00 | 104.00 | 108.00 | % | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 145.00 | 99.00 | 102.90 | % | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 150.00 | 94.00 | 98.00 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 155.00 | 89.50 | 92.50 | 22.20 | 0.00 | 0.00% | 0 | 1 | 3.43 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 12:58:57 PM EST |
| 160.00 | 84.00 | 88.00 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 165.00 | 79.00 | 83.00 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 170.00 | 74.00 | 78.00 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 175.00 | 69.00 | 72.90 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 180.00 | 63.90 | 68.00 | 41.40 | 0.00 | 0.00% | 0 | 2 | 2.46 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 5/13/2025 12:58:57 PM EST |
| 185.00 | 58.90 | 63.00 | 41.76 | 0.00 | 0.00% | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 5/13/2025 12:58:57 PM EST |
| 190.00 | 54.50 | 57.60 | 20.83 | 0.00 | 0.00% | 0 | 3 | 2.14 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 12:58:57 PM EST |
| 195.00 | 48.90 | 52.60 | 7.44 | 0.00 | 0.00% | 0 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 5/13/2025 12:58:57 PM EST |
| 200.00 | 43.90 | 47.50 | 11.50 | 0.00 | 0.00% | 0 | 4 | 1.80 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 12:58:57 PM EST |
| 210.00 | 34.50 | 37.70 | 8.90 | 0.00 | 0.00% | 0 | 24 | 1.47 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 12:58:57 PM EST |
| 220.00 | 24.50 | 27.50 | 10.78 | 0.00 | 0.00% | 0 | 6 | 1.08 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 12:58:57 PM EST |
| 230.00 | 14.80 | 17.60 | 12.47 | +5.55 | +80.21% | 2 | 11 | 0.74 | 1.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 12:58:57 PM EST |
| 240.00 | 5.10 | 8.40 | 6.76 | +5.29 | +359.87% | 1 | 57 | 0.48 | 0.67 | 0.06 | -0.27 | 5/13/2025 | 5/13/2025 12:58:57 PM EST |
| 250.00 | 0.10 | 1.75 | 1.57 | +0.17 | +12.15% | 1 | 13 | 0.35 | 0.16 | 0.04 | -0.24 | 5/13/2025 | 5/13/2025 12:58:57 PM EST |
| 260.00 | 0.00 | 2.15 | 1.54 | 0.00 | 0.00% | 0 | 126 | 0.86 | 0.01 | 0.00 | -0.03 | 2/13/2025 | 5/13/2025 12:58:57 PM EST |
| 270.00 | 0.00 | 1.75 | 0.77 | 0.00 | 0.00% | 0 | 16 | 1.05 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/13/2025 12:58:57 PM EST |
| 280.00 | 0.00 | 2.15 | 1.20 | 0.00 | 0.00% | 0 | 11 | 1.28 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 5/13/2025 12:58:57 PM EST |
| 290.00 | 0.00 | 2.15 | 3.20 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 5/13/2025 12:58:57 PM EST |
| 300.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/13/2025 12:58:57 PM EST |
| 310.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.99 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/13/2025 12:58:57 PM EST |
| 320.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 15 | 1.17 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 5/13/2025 12:58:57 PM EST |
| 330.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 3 | 2.23 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 12:58:57 PM EST |
| 340.00 | 0.00 | 2.15 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 110.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 115.00 | 0.00 | 1.40 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 150.00 | 0.00 | 2.15 | 0.77 | 0.00 | 0.00% | 0 | 1 | 3.19 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/13/2025 12:58:57 PM EST |
| 155.00 | 0.00 | 2.15 | 2.35 | 0.00 | 0.00% | 0 | 1 | 3.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 5/13/2025 12:58:57 PM EST |
| 160.00 | 0.00 | 2.15 | 4.05 | 0.00 | 0.00% | 0 | 2 | 2.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 12:58:57 PM EST |
| 165.00 | 0.00 | 0.15 | 1.25 | 0.00 | 0.00% | 0 | 3 | 2.72 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 12:58:57 PM EST |
| 170.00 | 0.00 | 1.40 | 1.35 | 0.00 | 0.00% | 0 | 11 | 1.74 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 12:58:57 PM EST |
| 175.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 75 | 1.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 12:58:57 PM EST |
| 180.00 | 0.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 5 | 1.49 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 12:58:57 PM EST |
| 185.00 | 0.00 | 0.15 | 0.05 | -0.25 | -83.34% | 2 | 3 | 2.30 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 12:58:57 PM EST |
| 190.00 | 0.00 | 1.20 | 4.00 | 0.00 | 0.00% | 0 | 5 | 2.13 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 12:58:57 PM EST |
| 195.00 | 0.00 | 1.20 | 0.33 | 0.00 | 0.00% | 0 | 6 | 1.68 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 12:58:57 PM EST |
| 200.00 | 0.00 | 0.15 | 0.75 | 0.00 | 0.00% | 0 | 77 | 1.68 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 12:58:57 PM EST |
| 210.00 | 0.00 | 1.20 | 0.84 | 0.00 | 0.00% | 0 | 119 | 1.22 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 12:58:57 PM EST |
| 220.00 | 0.00 | 1.25 | 3.70 | 0.00 | 0.00% | 0 | 16 | 0.93 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 12:58:57 PM EST |
| 230.00 | 0.35 | 0.85 | 0.75 | -0.15 | -16.67% | 1 | 4 | 0.51 | 0.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 12:58:57 PM EST |
| 240.00 | 0.00 | 2.80 | 7.95 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.33 | 0.06 | -0.27 | 5/12/2025 | 5/13/2025 12:58:57 PM EST |
| 250.00 | 3.40 | 6.90 | % | 0 | 0 | 0.49 | -0.84 | 0.04 | -0.24 | 5/13/2025 12:58:57 PM EST | |||
| 260.00 | 12.60 | 15.70 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.03 | 5/13/2025 12:58:57 PM EST | |||
| 270.00 | 22.60 | 25.70 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 280.00 | 32.10 | 36.20 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 290.00 | 42.10 | 46.20 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 300.00 | 52.10 | 56.10 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 310.00 | 62.20 | 66.20 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 320.00 | 72.10 | 76.20 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 330.00 | 82.10 | 86.20 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST | |||
| 340.00 | 92.10 | 96.20 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:58:57 PM EST |