Options Chain for BADGER METER INC COM (BMI) - $120.00 as of 5/21/2026 7:23:16 AM 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 | 56.40 | 60.70 | 58.55 | % | 0.98 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/21/2026 10:58:54 AM EST | |||
| 65.00 | 51.30 | 55.70 | 53.50 | % | 0.82 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/21/2026 10:58:54 AM EST | |||
| 70.00 | 46.30 | 50.70 | 48.50 | % | 0.69 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/21/2026 10:58:54 AM EST | |||
| 75.00 | 41.30 | 45.70 | 43.50 | % | 0.58 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/21/2026 10:58:54 AM EST | |||
| 80.00 | 36.40 | 40.70 | 38.55 | % | 0.48 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/21/2026 10:58:54 AM EST | |||
| 85.00 | 31.40 | 35.70 | 33.55 | % | 0.39 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/21/2026 10:58:54 AM EST | |||
| 90.00 | 27.00 | 30.70 | 28.85 | 26.40 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.93 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/21/2026 10:58:54 AM EST |
| 95.00 | 22.30 | 26.00 | 24.15 | % | 0.25 | 0 | 0 | 0.85 | 0.99 | 0.01 | 0.00 | 5/21/2026 10:58:54 AM EST | |||
| 100.00 | 17.60 | 21.20 | 19.40 | 24.34 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.74 | 0.93 | 0.01 | -0.02 | 4/22/2026 | 5/21/2026 10:58:54 AM EST |
| 105.00 | 13.30 | 16.30 | 14.80 | 15.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.61 | 0.86 | 0.02 | -0.04 | 4/17/2026 | 5/21/2026 10:58:54 AM EST |
| 110.00 | 9.00 | 12.00 | 10.50 | 10.00 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.53 | 0.77 | 0.02 | -0.06 | 5/18/2026 | 5/21/2026 10:58:54 AM EST |
| 115.00 | 6.80 | 8.50 | 7.65 | 7.70 | +1.20 | +18.47% | 0.07 | 6 | 42 | 0.43 | 0.63 | 0.03 | -0.08 | 5/21/2026 | 5/21/2026 10:58:54 AM EST |
| 120.00 | 4.00 | 5.70 | 4.85 | 5.20 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.42 | 0.48 | 0.03 | -0.08 | 5/19/2026 | 5/21/2026 10:58:54 AM EST |
| 125.00 | 2.00 | 4.10 | 3.05 | 2.58 | -1.52 | -37.08% | 0.02 | 1 | 92 | 0.38 | 0.33 | 0.03 | -0.07 | 5/21/2026 | 5/21/2026 10:58:54 AM EST |
| 130.00 | 0.05 | 3.30 | 1.68 | 1.70 | +0.62 | +57.41% | 0.01 | 2 | 34 | 0.36 | 0.20 | 0.02 | -0.06 | 5/21/2026 | 5/21/2026 10:58:54 AM EST |
| 135.00 | 0.40 | 1.40 | 0.90 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.40 | 0.11 | 0.02 | -0.04 | 5/20/2026 | 5/21/2026 10:58:54 AM EST |
| 140.00 | 0.00 | 1.40 | 0.70 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.55 | 0.06 | 0.01 | -0.02 | 5/19/2026 | 5/21/2026 10:58:54 AM EST |
| 145.00 | 0.00 | 2.55 | 1.28 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.76 | 0.03 | 0.01 | -0.01 | 5/15/2026 | 5/21/2026 10:58:54 AM EST |
| 150.00 | 0.05 | 0.70 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.58 | 0.01 | 0.00 | -0.01 | 5/20/2026 | 5/21/2026 10:58:54 AM EST |
| 155.00 | 0.00 | 2.35 | 1.18 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.89 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 10:58:54 AM EST |
| 160.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/21/2026 10:58:54 AM EST | |||
| 165.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 10:58:54 AM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/21/2026 10:58:54 AM EST | |||
| 175.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/21/2026 10:58:54 AM EST | |||
| 180.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/21/2026 10:58:54 AM EST | |||
| 185.00 | 0.00 | 2.05 | 1.03 | 2.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/21/2026 10:58:54 AM EST |
| 190.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/21/2026 10:58:54 AM EST | |||
| 195.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/21/2026 10:58:54 AM EST | |||
| 200.00 | 0.00 | 2.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.33 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/21/2026 10:58:54 AM EST |
| 210.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/21/2026 10:58:54 AM EST | |||
| 220.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/21/2026 10:58:54 AM EST | |||
| 230.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/21/2026 10:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/21/2026 10:58:54 AM EST | |||
| 65.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/21/2026 10:58:54 AM EST | |||
| 70.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/21/2026 10:58:54 AM EST | |||
| 75.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/21/2026 10:58:54 AM EST | |||
| 80.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/21/2026 10:58:54 AM EST | |||
| 85.00 | 0.00 | 2.25 | 1.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.12 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 10:58:54 AM EST |
| 90.00 | 0.00 | 2.35 | 1.18 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.99 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 10:58:54 AM EST |
| 95.00 | 0.00 | 0.90 | 0.45 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.63 | -0.01 | 0.01 | 0.00 | 5/19/2026 | 5/21/2026 10:58:54 AM EST |
| 100.00 | 0.05 | 1.95 | 1.00 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.48 | -0.07 | 0.01 | -0.02 | 5/20/2026 | 5/21/2026 10:58:54 AM EST |
| 105.00 | 0.50 | 2.00 | 1.25 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.44 | -0.14 | 0.02 | -0.04 | 5/18/2026 | 5/21/2026 10:58:54 AM EST |
| 110.00 | 1.45 | 3.50 | 2.48 | 2.30 | -0.10 | -4.17% | 0.02 | 2 | 51 | 0.47 | -0.23 | 0.02 | -0.06 | 5/21/2026 | 5/21/2026 10:58:54 AM EST |
| 115.00 | 2.70 | 4.20 | 3.45 | 4.43 | +1.41 | +46.69% | 0.03 | 3 | 39 | 0.39 | -0.37 | 0.03 | -0.08 | 5/21/2026 | 5/21/2026 10:58:54 AM EST |
| 120.00 | 5.00 | 7.70 | 6.35 | 4.76 | 0.00 | 0.00% | 0.05 | 0 | 45 | 0.42 | -0.52 | 0.03 | -0.08 | 5/19/2026 | 5/21/2026 10:58:54 AM EST |
| 125.00 | 7.80 | 10.80 | 9.30 | 11.00 | 0.00 | 0.00% | 0.07 | 0 | 34 | 0.40 | -0.67 | 0.03 | -0.07 | 5/15/2026 | 5/21/2026 10:58:54 AM EST |
| 130.00 | 11.50 | 14.40 | 12.95 | 14.50 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.36 | -0.80 | 0.02 | -0.06 | 5/20/2026 | 5/21/2026 10:58:54 AM EST |
| 135.00 | 15.40 | 18.80 | 17.10 | 20.37 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.60 | -0.89 | 0.02 | -0.04 | 4/20/2026 | 5/21/2026 10:58:54 AM EST |
| 140.00 | 20.10 | 23.60 | 21.85 | % | 0.16 | 0 | 0 | 0.66 | -0.94 | 0.01 | -0.02 | 5/21/2026 10:58:54 AM EST | |||
| 145.00 | 25.00 | 28.40 | 26.70 | % | 0.18 | 0 | 0 | 0.71 | -0.97 | 0.01 | -0.01 | 5/21/2026 10:58:54 AM EST | |||
| 150.00 | 29.80 | 34.20 | 32.00 | 32.20 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.81 | -0.99 | 0.00 | -0.01 | 5/14/2026 | 5/21/2026 10:58:54 AM EST |
| 155.00 | 34.70 | 39.10 | 36.90 | % | 0.24 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/21/2026 10:58:54 AM EST | |||
| 160.00 | 39.60 | 44.10 | 41.85 | % | 0.26 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/21/2026 10:58:54 AM EST | |||
| 165.00 | 44.70 | 49.10 | 46.90 | % | 0.28 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/21/2026 10:58:54 AM EST | |||
| 170.00 | 49.70 | 54.10 | 51.90 | % | 0.31 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/21/2026 10:58:54 AM EST | |||
| 175.00 | 54.80 | 59.10 | 56.95 | % | 0.33 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/21/2026 10:58:54 AM EST | |||
| 180.00 | 59.60 | 64.00 | 61.80 | % | 0.34 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/21/2026 10:58:54 AM EST | |||
| 185.00 | 64.60 | 69.00 | 66.80 | % | 0.36 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/21/2026 10:58:54 AM EST | |||
| 190.00 | 69.60 | 74.00 | 71.80 | % | 0.38 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/21/2026 10:58:54 AM EST | |||
| 195.00 | 74.70 | 79.00 | 76.85 | % | 0.39 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/21/2026 10:58:54 AM EST | |||
| 200.00 | 79.70 | 84.00 | 81.85 | % | 0.41 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/21/2026 10:58:54 AM EST | |||
| 210.00 | 89.60 | 94.00 | 91.80 | % | 0.44 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/21/2026 10:58:54 AM EST | |||
| 220.00 | 99.60 | 104.00 | 101.80 | % | 0.46 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/21/2026 10:58:54 AM EST | |||
| 230.00 | 109.60 | 114.00 | 111.80 | % | 0.49 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/21/2026 10:58:54 AM EST |