Options Chain for BADGER METER INC COM (BMI) - $137.17 as of 8/7/2026 7:41:46 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 | 76.90 | 80.70 | 78.80 | % | 1.31 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 65.00 | 72.50 | 75.70 | 74.10 | % | 1.14 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 70.00 | 67.00 | 70.70 | 68.85 | % | 0.98 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 75.00 | 62.00 | 65.70 | 63.85 | % | 0.85 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 80.00 | 57.00 | 60.70 | 58.85 | % | 0.74 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 85.00 | 52.50 | 55.70 | 54.10 | % | 0.64 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 90.00 | 47.00 | 50.70 | 48.85 | 31.10 | 0.00 | 0.00% | 0.54 | 0 | 2 | 1.73 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 8/7/2026 3:59:55 PM EST |
| 95.00 | 42.10 | 45.40 | 43.75 | % | 0.46 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 100.00 | 37.60 | 40.80 | 39.20 | 37.76 | 0.00 | 0.00% | 0.39 | 0 | 10 | 1.41 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:55 PM EST |
| 105.00 | 32.40 | 35.90 | 34.15 | 23.50 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 8/7/2026 3:59:55 PM EST |
| 110.00 | 27.00 | 30.50 | 28.75 | 16.60 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.03 | 1.00 | 0.00 | -0.01 | 7/23/2026 | 8/7/2026 3:59:55 PM EST |
| 115.00 | 22.80 | 25.30 | 24.05 | 22.94 | 0.00 | 0.00% | 0.21 | 0 | 22 | 0.84 | 0.99 | 0.00 | -0.04 | 8/3/2026 | 8/7/2026 3:59:55 PM EST |
| 120.00 | 17.90 | 20.40 | 19.15 | 13.00 | 0.00 | 0.00% | 0.16 | 0 | 15 | 0.72 | 0.96 | 0.01 | -0.06 | 7/28/2026 | 8/7/2026 3:59:55 PM EST |
| 125.00 | 14.10 | 15.70 | 14.90 | 12.10 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.36 | 0.91 | 0.01 | -0.10 | 8/3/2026 | 8/7/2026 3:59:55 PM EST |
| 130.00 | 9.00 | 11.40 | 10.20 | 8.20 | 0.00 | 0.00% | 0.08 | 0 | 43 | 0.55 | 0.81 | 0.02 | -0.13 | 8/3/2026 | 8/7/2026 3:59:55 PM EST |
| 135.00 | 4.90 | 7.70 | 6.30 | 7.15 | 0.00 | 0.00% | 0.05 | 0 | 39 | 0.33 | 0.68 | 0.03 | -0.16 | 8/4/2026 | 8/7/2026 3:59:55 PM EST |
| 140.00 | 2.75 | 5.00 | 3.88 | 3.74 | -0.46 | -10.96% | 0.03 | 12 | 38 | 0.38 | 0.50 | 0.04 | -0.16 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 145.00 | 1.25 | 2.45 | 1.85 | 2.15 | +0.30 | +16.22% | 0.01 | 22 | 6 | 0.36 | 0.31 | 0.03 | -0.13 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 150.00 | 0.05 | 1.90 | 0.98 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.34 | 0.17 | 0.02 | -0.09 | 7/31/2026 | 8/7/2026 3:59:55 PM EST |
| 155.00 | 0.05 | 1.40 | 0.73 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.40 | 0.08 | 0.01 | -0.05 | 8/6/2026 | 8/7/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 1.60 | 0.80 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.70 | 0.03 | 0.01 | -0.03 | 7/28/2026 | 8/7/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 0.80 | 0.40 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.65 | 0.01 | 0.00 | -0.01 | 7/28/2026 | 8/7/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 1.65 | 0.83 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.89 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 1.55 | 0.78 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.96 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.03 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 1.45 | 0.73 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.09 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 1.45 | 0.73 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.17 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 1.45 | 0.73 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.23 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.19 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/7/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 1.40 | 0.70 | 2.23 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.41 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 8/7/2026 3:59:55 PM EST |
| 220.00 | 0.00 | 1.40 | 0.70 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.53 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 8/7/2026 3:59:55 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:55 PM EST |
| 240.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 250.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.83 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:55 PM EST |
| 260.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 10 | 1.92 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 270.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.00 | 11 | 43 | 2.01 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 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 | 5.00 | 2.50 | % | 0.04 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 75.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 80.00 | 0.00 | 1.00 | 0.50 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.84 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 8/7/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 1.45 | 0.73 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.64 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 1.45 | 0.73 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.48 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/7/2026 3:59:55 PM EST |
| 100.00 | 0.10 | 0.35 | 0.23 | 0.12 | -0.08 | -40.00% | 0.00 | 5 | 201 | 0.87 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.99 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:55 PM EST |
| 110.00 | 0.10 | 1.60 | 0.85 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.82 | 0.00 | 0.00 | -0.01 | 8/4/2026 | 8/7/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 1.70 | 0.85 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.92 | -0.01 | 0.00 | -0.04 | 7/30/2026 | 8/7/2026 3:59:55 PM EST |
| 120.00 | 0.20 | 0.80 | 0.50 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.53 | -0.04 | 0.01 | -0.06 | 8/6/2026 | 8/7/2026 3:59:55 PM EST |
| 125.00 | 0.40 | 0.95 | 0.68 | 0.75 | +0.04 | +5.64% | 0.01 | 3 | 45 | 0.46 | -0.09 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 130.00 | 0.70 | 2.00 | 1.35 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.43 | -0.19 | 0.02 | -0.13 | 8/6/2026 | 8/7/2026 3:59:55 PM EST |
| 135.00 | 1.50 | 3.80 | 2.65 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.42 | -0.32 | 0.03 | -0.16 | 8/6/2026 | 8/7/2026 3:59:55 PM EST |
| 140.00 | 3.30 | 5.60 | 4.45 | 4.90 | -1.70 | -25.76% | 0.03 | 1 | 42 | 0.39 | -0.50 | 0.04 | -0.16 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 145.00 | 6.40 | 9.30 | 7.85 | 8.20 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.38 | -0.69 | 0.03 | -0.13 | 8/3/2026 | 8/7/2026 3:59:55 PM EST |
| 150.00 | 11.00 | 13.30 | 12.15 | 21.90 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.56 | -0.83 | 0.02 | -0.09 | 7/30/2026 | 8/7/2026 3:59:55 PM EST |
| 155.00 | 15.40 | 18.00 | 16.70 | 25.98 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.65 | -0.92 | 0.01 | -0.05 | 6/12/2026 | 8/7/2026 3:59:55 PM EST |
| 160.00 | 20.10 | 23.00 | 21.55 | 27.40 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.76 | -0.97 | 0.01 | -0.03 | 7/29/2026 | 8/7/2026 3:59:55 PM EST |
| 165.00 | 25.00 | 27.80 | 26.40 | 42.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 4/17/2026 | 8/7/2026 3:59:55 PM EST |
| 170.00 | 29.40 | 32.80 | 31.10 | 22.70 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 8/7/2026 3:59:55 PM EST |
| 175.00 | 35.10 | 37.80 | 36.45 | 51.32 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 8/7/2026 3:59:55 PM EST |
| 180.00 | 39.40 | 42.80 | 41.10 | 31.38 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 8/7/2026 3:59:55 PM EST |
| 185.00 | 44.70 | 47.80 | 46.25 | % | 0.25 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 190.00 | 49.40 | 52.80 | 51.10 | % | 0.27 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 195.00 | 54.70 | 58.00 | 56.35 | % | 0.29 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 200.00 | 60.00 | 62.80 | 61.40 | % | 0.31 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 210.00 | 69.70 | 72.70 | 71.20 | % | 0.34 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 220.00 | 79.70 | 83.00 | 81.35 | % | 0.37 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 230.00 | 90.10 | 93.10 | 91.60 | % | 0.40 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 240.00 | 100.10 | 102.90 | 101.50 | % | 0.42 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 250.00 | 109.40 | 112.80 | 111.10 | % | 0.44 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 260.00 | 119.40 | 122.80 | 121.10 | % | 0.47 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 270.00 | 129.40 | 132.80 | 131.10 | % | 0.49 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST |