Options Chain for BADGER METER INC COM (BMI) - $156.73 as of 4/3/2026 12:54:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 55.00 | 59.20 | 57.10 | % | 0.57 | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.01 | 4/2/2026 4:00:04 PM EST | |||
| 105.00 | 50.10 | 54.20 | 52.15 | % | 0.50 | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.02 | 4/2/2026 4:00:04 PM EST | |||
| 110.00 | 45.10 | 49.30 | 47.20 | % | 0.43 | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.02 | 4/2/2026 4:00:04 PM EST | |||
| 115.00 | 40.30 | 44.50 | 42.40 | % | 0.37 | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.04 | 4/2/2026 4:00:04 PM EST | |||
| 120.00 | 35.50 | 39.60 | 37.55 | % | 0.31 | 0 | 0 | 1.27 | 0.97 | 0.00 | -0.06 | 4/2/2026 4:00:04 PM EST | |||
| 125.00 | 30.90 | 34.90 | 32.90 | % | 0.26 | 0 | 0 | 1.18 | 0.95 | 0.00 | -0.10 | 4/2/2026 4:00:04 PM EST | |||
| 130.00 | 26.50 | 30.20 | 28.35 | % | 0.22 | 0 | 0 | 1.07 | 0.91 | 0.01 | -0.13 | 4/2/2026 4:00:04 PM EST | |||
| 135.00 | 22.20 | 25.70 | 23.95 | % | 0.18 | 0 | 0 | 0.70 | 0.87 | 0.01 | -0.17 | 4/2/2026 4:00:04 PM EST | |||
| 140.00 | 17.80 | 21.50 | 19.65 | % | 0.14 | 0 | 0 | 0.71 | 0.81 | 0.01 | -0.21 | 4/2/2026 4:00:04 PM EST | |||
| 145.00 | 13.30 | 17.50 | 15.40 | % | 0.11 | 0 | 0 | 0.68 | 0.74 | 0.02 | -0.24 | 4/2/2026 4:00:04 PM EST | |||
| 150.00 | 10.00 | 14.00 | 12.00 | 8.27 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.64 | 0.66 | 0.02 | -0.26 | 3/23/2026 | 4/2/2026 4:00:04 PM EST |
| 155.00 | 6.60 | 10.90 | 8.75 | 9.10 | +1.40 | +18.19% | 0.06 | 1 | 66 | 0.61 | 0.57 | 0.02 | -0.27 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 160.00 | 4.20 | 8.50 | 6.35 | 6.14 | +0.49 | +8.68% | 0.04 | 3 | 12 | 0.60 | 0.46 | 0.02 | -0.26 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |
| 165.00 | 2.30 | 6.50 | 4.40 | 3.61 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.59 | 0.36 | 0.02 | -0.23 | 3/23/2026 | 4/2/2026 4:00:04 PM EST |
| 170.00 | 1.55 | 3.00 | 2.28 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.52 | 0.25 | 0.02 | -0.19 | 4/1/2026 | 4/2/2026 4:00:04 PM EST |
| 175.00 | 0.20 | 3.80 | 2.00 | 1.76 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.55 | 0.17 | 0.01 | -0.14 | 4/1/2026 | 4/2/2026 4:00:04 PM EST |
| 180.00 | 0.05 | 3.10 | 1.58 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | 0.10 | 0.01 | -0.10 | 2/24/2026 | 4/2/2026 4:00:04 PM EST |
| 185.00 | 0.05 | 2.35 | 1.20 | % | 0.01 | 0 | 0 | 0.58 | 0.06 | 0.01 | -0.06 | 4/2/2026 4:00:04 PM EST | |||
| 190.00 | 0.00 | 2.30 | 1.15 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | 0.04 | 0.01 | -0.05 | 3/20/2026 | 4/2/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.97 | 0.02 | 0.00 | -0.03 | 4/2/2026 4:00:04 PM EST | |||
| 200.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.03 | 0.01 | 0.00 | -0.02 | 4/2/2026 4:00:04 PM EST | |||
| 210.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 4/2/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 230.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.01 | 4/2/2026 4:00:04 PM EST | |||
| 105.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.02 | 4/2/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 2.10 | 1.05 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.45 | -0.01 | 0.00 | -0.02 | 3/25/2026 | 4/2/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 2.20 | 1.10 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.33 | -0.01 | 0.00 | -0.04 | 3/17/2026 | 4/2/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 2.25 | 1.13 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.20 | -0.03 | 0.00 | -0.06 | 3/27/2026 | 4/2/2026 4:00:04 PM EST |
| 125.00 | 0.05 | 2.35 | 1.20 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.79 | -0.05 | 0.00 | -0.10 | 3/31/2026 | 4/2/2026 4:00:04 PM EST |
| 130.00 | 0.05 | 2.45 | 1.25 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.69 | -0.09 | 0.01 | -0.13 | 3/25/2026 | 4/2/2026 4:00:04 PM EST |
| 135.00 | 0.30 | 3.20 | 1.75 | 2.51 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.69 | -0.13 | 0.01 | -0.17 | 3/25/2026 | 4/2/2026 4:00:04 PM EST |
| 140.00 | 0.80 | 4.20 | 2.50 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 304 | 0.68 | -0.19 | 0.01 | -0.21 | 3/31/2026 | 4/2/2026 4:00:04 PM EST |
| 145.00 | 1.70 | 5.50 | 3.60 | 5.89 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.67 | -0.26 | 0.02 | -0.24 | 3/27/2026 | 4/2/2026 4:00:04 PM EST |
| 150.00 | 3.10 | 7.00 | 5.05 | 5.88 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.65 | -0.34 | 0.02 | -0.26 | 3/23/2026 | 4/2/2026 4:00:04 PM EST |
| 155.00 | 5.00 | 9.00 | 7.00 | 10.85 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.63 | -0.43 | 0.02 | -0.27 | 3/18/2026 | 4/2/2026 4:00:04 PM EST |
| 160.00 | 7.20 | 11.50 | 9.35 | 12.68 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.61 | -0.54 | 0.02 | -0.26 | 3/25/2026 | 4/2/2026 4:00:04 PM EST |
| 165.00 | 11.10 | 14.50 | 12.80 | % | 0.08 | 0 | 0 | 0.63 | -0.64 | 0.02 | -0.23 | 4/2/2026 4:00:04 PM EST | |||
| 170.00 | 13.60 | 18.00 | 15.80 | % | 0.09 | 0 | 0 | 0.54 | -0.75 | 0.02 | -0.19 | 4/2/2026 4:00:04 PM EST | |||
| 175.00 | 18.00 | 22.50 | 20.25 | % | 0.12 | 0 | 0 | 0.78 | -0.83 | 0.01 | -0.14 | 4/2/2026 4:00:04 PM EST | |||
| 180.00 | 22.30 | 26.50 | 24.40 | % | 0.14 | 0 | 0 | 0.82 | -0.90 | 0.01 | -0.10 | 4/2/2026 4:00:04 PM EST | |||
| 185.00 | 27.30 | 31.50 | 29.40 | % | 0.16 | 0 | 0 | 0.87 | -0.94 | 0.01 | -0.06 | 4/2/2026 4:00:04 PM EST | |||
| 190.00 | 31.70 | 35.60 | 33.65 | 41.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.90 | -0.96 | 0.01 | -0.05 | 3/31/2026 | 4/2/2026 4:00:04 PM EST |
| 195.00 | 37.10 | 40.50 | 38.80 | % | 0.20 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.03 | 4/2/2026 4:00:04 PM EST | |||
| 200.00 | 41.50 | 45.30 | 43.40 | % | 0.22 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.02 | 4/2/2026 4:00:04 PM EST | |||
| 210.00 | 51.20 | 55.20 | 53.20 | % | 0.25 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 220.00 | 61.30 | 65.20 | 63.25 | % | 0.29 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST | |||
| 230.00 | 71.20 | 75.20 | 73.20 | % | 0.32 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:04 PM EST |