Options Chain for BADGER METER INC COM (BMI) - $211.07 as of 11/20/2024 7:50:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 80.00 | 84.50 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 140.00 | 75.00 | 79.50 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 145.00 | 70.00 | 73.70 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 150.00 | 65.00 | 69.50 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 155.00 | 60.00 | 64.90 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 160.00 | 55.00 | 59.20 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 165.00 | 50.00 | 54.00 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 170.00 | 45.00 | 49.00 | 35.55 | 0.00 | 0.00% | 0 | 1 | 0.73 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:04 PM EST |
| 175.00 | 40.00 | 44.00 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 180.00 | 35.00 | 39.80 | 25.96 | 0.00 | 0.00% | 0 | 21 | 0.60 | 1.00 | 0.00 | -0.01 | 10/21/2024 | 11/20/2024 4:00:04 PM EST |
| 185.00 | 30.50 | 34.80 | % | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.03 | 11/20/2024 4:00:04 PM EST | |||
| 190.00 | 25.50 | 29.40 | 22.80 | 0.00 | 0.00% | 0 | 21 | 0.45 | 0.97 | 0.00 | -0.04 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 195.00 | 20.50 | 24.80 | % | 0 | 0 | 0.41 | 0.96 | 0.01 | -0.05 | 11/20/2024 4:00:04 PM EST | |||
| 200.00 | 16.00 | 19.70 | 7.50 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.91 | 0.01 | -0.07 | 10/23/2024 | 11/20/2024 4:00:04 PM EST |
| 210.00 | 9.10 | 10.00 | 9.00 | +0.80 | +9.76% | 1 | 9 | 0.18 | 0.73 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 220.00 | 3.70 | 5.50 | 3.51 | -1.02 | -22.52% | 2 | 12 | 0.22 | 0.46 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 230.00 | 0.35 | 2.95 | 1.83 | +0.20 | +12.27% | 2 | 3 | 0.21 | 0.21 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 240.00 | 0.60 | 2.20 | 1.05 | 0.00 | 0.00% | 0 | 21 | 0.30 | 0.07 | 0.01 | -0.03 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 250.00 | 0.00 | 4.80 | % | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 260.00 | 0.00 | 2.40 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 270.00 | 0.00 | 4.80 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 280.00 | 0.00 | 4.80 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 290.00 | 0.00 | 4.80 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 300.00 | 0.00 | 4.80 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 310.00 | 0.00 | 4.80 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 320.00 | 0.00 | 4.80 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 330.00 | 0.00 | 4.80 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 140.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 4:00:04 PM EST |
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 160.00 | 0.00 | 4.80 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 170.00 | 0.00 | 4.80 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 175.00 | 0.00 | 4.80 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 4:00:04 PM EST |
| 180.00 | 0.00 | 4.80 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | -0.01 | 11/4/2024 | 11/20/2024 4:00:04 PM EST |
| 185.00 | 0.00 | 4.80 | 1.80 | 0.00 | 0.00% | 0 | 3 | 0.69 | -0.01 | 0.00 | -0.03 | 10/21/2024 | 11/20/2024 4:00:04 PM EST |
| 190.00 | 0.15 | 2.35 | 2.95 | 0.00 | 0.00% | 0 | 6 | 0.36 | -0.03 | 0.00 | -0.04 | 10/25/2024 | 11/20/2024 4:00:04 PM EST |
| 195.00 | 0.00 | 4.80 | % | 0 | 0 | 0.55 | -0.04 | 0.01 | -0.05 | 11/20/2024 4:00:04 PM EST | |||
| 200.00 | 0.00 | 4.80 | 2.40 | 0.00 | 0.00% | 0 | 5 | 0.47 | -0.09 | 0.01 | -0.07 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 210.00 | 0.20 | 4.70 | 2.55 | 0.00 | 0.00% | 0 | 3 | 0.22 | -0.27 | 0.02 | -0.10 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 220.00 | 6.30 | 8.50 | 8.70 | +4.29 | +97.28% | 1 | 1 | 0.26 | -0.54 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 230.00 | 12.30 | 16.00 | 16.40 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.79 | 0.02 | -0.07 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 240.00 | 21.60 | 26.00 | % | 0 | 0 | 0.42 | -0.93 | 0.01 | -0.03 | 11/20/2024 4:00:04 PM EST | |||
| 250.00 | 32.30 | 36.00 | % | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 260.00 | 41.70 | 46.00 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 270.00 | 51.50 | 56.00 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 280.00 | 61.80 | 66.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 290.00 | 71.70 | 75.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 300.00 | 81.80 | 85.50 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 310.00 | 91.10 | 95.50 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 320.00 | 101.40 | 105.50 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 330.00 | 111.80 | 115.50 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |