Options Chain for BADGER METER INC COM (BMI) - $186.62 as of 10/23/2025 9:09:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 74.50 | 78.90 | 76.70 | 76.32 | 0.00 | 0.00% | 0.70 | 0 | 11 | 1.29 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/23/2025 4:00:00 PM EST |
| 115.00 | 69.50 | 74.20 | 71.85 | % | 0.62 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/23/2025 4:00:00 PM EST | |||
| 120.00 | 64.60 | 69.40 | 67.00 | % | 0.56 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/23/2025 4:00:00 PM EST | |||
| 125.00 | 59.50 | 64.30 | 61.90 | % | 0.50 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/23/2025 4:00:00 PM EST | |||
| 130.00 | 55.00 | 59.10 | 57.05 | 127.97 | 0.00 | 0.00% | 0.44 | 0 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 10/23/2025 4:00:00 PM EST |
| 135.00 | 50.00 | 54.20 | 52.10 | % | 0.39 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/23/2025 4:00:00 PM EST | |||
| 140.00 | 45.10 | 49.20 | 47.15 | % | 0.34 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 10/23/2025 4:00:00 PM EST | |||
| 145.00 | 40.20 | 43.80 | 42.00 | % | 0.29 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.02 | 10/23/2025 4:00:00 PM EST | |||
| 150.00 | 36.00 | 38.90 | 37.45 | 47.90 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.67 | 0.99 | 0.00 | -0.02 | 7/28/2025 | 10/23/2025 4:00:00 PM EST |
| 155.00 | 31.10 | 34.30 | 32.70 | % | 0.21 | 0 | 0 | 0.65 | 0.96 | 0.00 | -0.03 | 10/23/2025 4:00:00 PM EST | |||
| 160.00 | 26.60 | 29.20 | 27.90 | 22.20 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.58 | 0.94 | 0.01 | -0.04 | 9/30/2025 | 10/23/2025 4:00:00 PM EST |
| 165.00 | 21.90 | 24.40 | 23.15 | 24.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.31 | 0.90 | 0.01 | -0.06 | 10/20/2025 | 10/23/2025 4:00:00 PM EST |
| 170.00 | 17.30 | 19.90 | 18.60 | 19.19 | +4.19 | +27.94% | 0.11 | 1 | 5 | 0.33 | 0.85 | 0.01 | -0.07 | 10/23/2025 | 10/23/2025 4:00:00 PM EST |
| 175.00 | 12.80 | 15.60 | 14.20 | 18.20 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.30 | 0.79 | 0.02 | -0.09 | 10/22/2025 | 10/23/2025 4:00:00 PM EST |
| 180.00 | 8.90 | 11.70 | 10.30 | 11.70 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.29 | 0.69 | 0.02 | -0.10 | 10/22/2025 | 10/23/2025 4:00:00 PM EST |
| 185.00 | 6.20 | 8.60 | 7.40 | 7.90 | +2.16 | +37.64% | 0.04 | 1 | 12 | 0.29 | 0.58 | 0.03 | -0.11 | 10/23/2025 | 10/23/2025 4:00:00 PM EST |
| 190.00 | 3.40 | 6.30 | 4.85 | 4.45 | -1.15 | -20.54% | 0.03 | 4 | 1,507 | 0.28 | 0.46 | 0.03 | -0.11 | 10/23/2025 | 10/23/2025 4:00:00 PM EST |
| 195.00 | 2.20 | 4.20 | 3.20 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 157 | 0.28 | 0.35 | 0.02 | -0.11 | 10/22/2025 | 10/23/2025 4:00:00 PM EST |
| 200.00 | 0.60 | 3.00 | 1.80 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.27 | 0.26 | 0.02 | -0.10 | 10/22/2025 | 10/23/2025 4:00:00 PM EST |
| 210.00 | 0.20 | 1.75 | 0.98 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 431 | 0.31 | 0.14 | 0.01 | -0.08 | 10/22/2025 | 10/23/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 2.50 | 1.25 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.55 | 0.05 | 0.01 | -0.03 | 10/21/2025 | 10/23/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 2.30 | 1.15 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.63 | 0.02 | 0.00 | -0.01 | 10/20/2025 | 10/23/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 2.25 | 1.13 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.71 | 0.01 | 0.00 | -0.01 | 10/3/2025 | 10/23/2025 4:00:00 PM EST |
| 250.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.79 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/23/2025 4:00:00 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.86 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/23/2025 4:00:00 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 10/23/2025 4:00:00 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/23/2025 4:00:00 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 10/23/2025 4:00:00 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.63 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/23/2025 4:00:00 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/23/2025 4:00:00 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/23/2025 4:00:00 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/23/2025 4:00:00 PM EST |
| 340.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.90 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/23/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/23/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/23/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/23/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/23/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/23/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/23/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 2.20 | 1.10 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | 0.00 | 0.00 | -0.01 | 8/21/2025 | 10/23/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.79 | 0.00 | 0.00 | -0.02 | 10/20/2025 | 10/23/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 2.35 | 1.18 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.72 | -0.01 | 0.00 | -0.02 | 10/21/2025 | 10/23/2025 4:00:00 PM EST |
| 155.00 | 0.15 | 1.20 | 0.68 | 0.21 | -0.79 | -79.00% | 0.00 | 1 | 57 | 0.43 | -0.04 | 0.00 | -0.03 | 10/23/2025 | 10/23/2025 4:00:00 PM EST |
| 160.00 | 0.20 | 1.50 | 0.85 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.39 | -0.06 | 0.01 | -0.04 | 10/21/2025 | 10/23/2025 4:00:00 PM EST |
| 165.00 | 0.30 | 1.60 | 0.95 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.35 | -0.10 | 0.01 | -0.06 | 10/22/2025 | 10/23/2025 4:00:00 PM EST |
| 170.00 | 0.80 | 1.15 | 0.98 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 181 | 0.30 | -0.15 | 0.01 | -0.07 | 10/22/2025 | 10/23/2025 4:00:00 PM EST |
| 175.00 | 0.75 | 2.45 | 1.60 | 2.71 | 0.00 | 0.00% | 0.01 | 0 | 353 | 0.27 | -0.21 | 0.02 | -0.09 | 10/22/2025 | 10/23/2025 4:00:00 PM EST |
| 180.00 | 1.75 | 4.60 | 3.18 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.30 | -0.31 | 0.02 | -0.10 | 10/22/2025 | 10/23/2025 4:00:00 PM EST |
| 185.00 | 3.20 | 6.50 | 4.85 | 6.50 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.29 | -0.42 | 0.03 | -0.11 | 10/22/2025 | 10/23/2025 4:00:00 PM EST |
| 190.00 | 6.00 | 9.00 | 7.50 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.29 | -0.54 | 0.03 | -0.11 | 10/21/2025 | 10/23/2025 4:00:00 PM EST |
| 195.00 | 8.90 | 12.80 | 10.85 | 4.40 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.29 | -0.65 | 0.02 | -0.11 | 10/21/2025 | 10/23/2025 4:00:00 PM EST |
| 200.00 | 12.80 | 16.50 | 14.65 | 19.70 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.41 | -0.74 | 0.02 | -0.10 | 7/24/2025 | 10/23/2025 4:00:00 PM EST |
| 210.00 | 21.90 | 25.10 | 23.50 | 24.05 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.46 | -0.86 | 0.01 | -0.08 | 8/12/2025 | 10/23/2025 4:00:00 PM EST |
| 220.00 | 31.60 | 34.60 | 33.10 | 46.70 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.51 | -0.95 | 0.01 | -0.03 | 9/17/2025 | 10/23/2025 4:00:00 PM EST |
| 230.00 | 41.60 | 44.60 | 43.10 | 36.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 7/28/2025 | 10/23/2025 4:00:00 PM EST |
| 240.00 | 51.60 | 55.20 | 53.40 | % | 0.22 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 10/23/2025 4:00:00 PM EST | |||
| 250.00 | 61.60 | 64.60 | 63.10 | 15.93 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 10/23/2025 4:00:00 PM EST |
| 260.00 | 71.20 | 75.20 | 73.20 | % | 0.28 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/23/2025 4:00:00 PM EST | |||
| 270.00 | 81.40 | 84.60 | 83.00 | 52.15 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 10/23/2025 4:00:00 PM EST |
| 280.00 | 91.60 | 94.60 | 93.10 | % | 0.33 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/23/2025 4:00:00 PM EST | |||
| 290.00 | 101.40 | 105.30 | 103.35 | % | 0.36 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/23/2025 4:00:00 PM EST | |||
| 300.00 | 111.20 | 115.30 | 113.25 | % | 0.38 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/23/2025 4:00:00 PM EST | |||
| 310.00 | 121.60 | 124.60 | 123.10 | % | 0.40 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/23/2025 4:00:00 PM EST | |||
| 320.00 | 131.60 | 135.20 | 133.40 | % | 0.42 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/23/2025 4:00:00 PM EST | |||
| 330.00 | 141.60 | 144.60 | 143.10 | % | 0.43 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/23/2025 4:00:00 PM EST | |||
| 340.00 | 151.60 | 154.60 | 153.10 | % | 0.45 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/23/2025 4:00:00 PM EST |