Options Chain for BADGER METER INC COM (BMI) - $137.15 as of 8/27/2026 7:12:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 71.20 | 74.90 | 73.05 | % | 1.12 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:53 PM EST | |||
| 70.00 | 66.20 | 69.90 | 68.05 | % | 0.97 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:53 PM EST | |||
| 75.00 | 61.20 | 65.00 | 63.10 | % | 0.84 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:53 PM EST | |||
| 80.00 | 56.40 | 60.00 | 58.20 | % | 0.73 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:53 PM EST | |||
| 85.00 | 51.20 | 54.90 | 53.05 | % | 0.62 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:53 PM EST | |||
| 90.00 | 46.20 | 49.90 | 48.05 | % | 0.53 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:53 PM EST | |||
| 95.00 | 41.20 | 44.90 | 43.05 | % | 0.45 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:53 PM EST | |||
| 100.00 | 36.20 | 40.00 | 38.10 | % | 0.38 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:53 PM EST | |||
| 105.00 | 31.10 | 35.20 | 33.15 | % | 0.32 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:53 PM EST | |||
| 110.00 | 26.60 | 29.90 | 28.25 | % | 0.26 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 8/27/2026 3:59:53 PM EST | |||
| 115.00 | 21.50 | 24.80 | 23.15 | % | 0.20 | 0 | 0 | 0.76 | 0.96 | 0.01 | -0.03 | 8/27/2026 3:59:53 PM EST | |||
| 120.00 | 16.80 | 20.00 | 18.40 | % | 0.15 | 0 | 0 | 0.66 | 0.93 | 0.01 | -0.05 | 8/27/2026 3:59:53 PM EST | |||
| 125.00 | 12.30 | 15.70 | 14.00 | 9.50 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.60 | 0.86 | 0.02 | -0.07 | 8/21/2026 | 8/27/2026 3:59:53 PM EST |
| 130.00 | 7.90 | 11.40 | 9.65 | 5.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.30 | 0.77 | 0.03 | -0.09 | 7/23/2026 | 8/27/2026 3:59:53 PM EST |
| 135.00 | 5.00 | 7.20 | 6.10 | 4.31 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.32 | 0.63 | 0.03 | -0.10 | 8/25/2026 | 8/27/2026 3:59:53 PM EST |
| 140.00 | 2.55 | 4.70 | 3.63 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.33 | 0.46 | 0.03 | -0.10 | 8/25/2026 | 8/27/2026 3:59:53 PM EST |
| 145.00 | 0.60 | 2.60 | 1.60 | 0.50 | -1.62 | -76.42% | 0.01 | 10 | 35 | 0.29 | 0.30 | 0.03 | -0.09 | 8/27/2026 | 8/27/2026 3:59:53 PM EST |
| 150.00 | 0.05 | 1.95 | 1.00 | 1.00 | -0.15 | -13.05% | 0.01 | 3 | 5 | 0.30 | 0.18 | 0.02 | -0.06 | 8/27/2026 | 8/27/2026 3:59:53 PM EST |
| 155.00 | 0.05 | 1.45 | 0.75 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.35 | 0.09 | 0.01 | -0.04 | 8/24/2026 | 8/27/2026 3:59:53 PM EST |
| 160.00 | 0.00 | 1.60 | 0.80 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | 0.05 | 0.01 | -0.02 | 8/12/2026 | 8/27/2026 3:59:53 PM EST |
| 165.00 | 0.00 | 1.65 | 0.83 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.67 | 0.02 | 0.00 | -0.01 | 8/12/2026 | 8/27/2026 3:59:53 PM EST |
| 170.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.01 | 8/27/2026 3:59:53 PM EST | |||
| 175.00 | 0.00 | 1.55 | 0.78 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/27/2026 3:59:53 PM EST |
| 180.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:53 PM EST | |||
| 185.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:53 PM EST | |||
| 190.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:53 PM EST | |||
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:53 PM EST | |||
| 200.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:53 PM EST | |||
| 210.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:53 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:53 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/27/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.83 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/27/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 1.55 | 0.78 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/27/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.59 | -0.01 | 0.00 | -0.01 | 8/24/2026 | 8/27/2026 3:59:53 PM EST |
| 115.00 | 0.05 | 0.90 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.47 | -0.04 | 0.01 | -0.03 | 8/26/2026 | 8/27/2026 3:59:53 PM EST |
| 120.00 | 0.30 | 1.20 | 0.75 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 213 | 0.45 | -0.07 | 0.01 | -0.05 | 8/26/2026 | 8/27/2026 3:59:53 PM EST |
| 125.00 | 0.55 | 1.85 | 1.20 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.42 | -0.14 | 0.02 | -0.07 | 8/25/2026 | 8/27/2026 3:59:53 PM EST |
| 130.00 | 0.65 | 3.10 | 1.88 | 2.11 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.37 | -0.23 | 0.03 | -0.09 | 8/26/2026 | 8/27/2026 3:59:53 PM EST |
| 135.00 | 1.95 | 4.80 | 3.38 | 9.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.36 | -0.37 | 0.03 | -0.10 | 8/14/2026 | 8/27/2026 3:59:53 PM EST |
| 140.00 | 4.80 | 7.20 | 6.00 | 13.00 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.37 | -0.54 | 0.03 | -0.10 | 8/20/2026 | 8/27/2026 3:59:53 PM EST |
| 145.00 | 7.70 | 10.60 | 9.15 | 10.60 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.35 | -0.70 | 0.03 | -0.09 | 8/3/2026 | 8/27/2026 3:59:53 PM EST |
| 150.00 | 11.80 | 14.40 | 13.10 | % | 0.09 | 0 | 0 | 0.45 | -0.82 | 0.02 | -0.06 | 8/27/2026 3:59:53 PM EST | |||
| 155.00 | 16.20 | 19.00 | 17.60 | % | 0.11 | 0 | 0 | 0.50 | -0.91 | 0.01 | -0.04 | 8/27/2026 3:59:53 PM EST | |||
| 160.00 | 21.00 | 24.30 | 22.65 | % | 0.14 | 0 | 0 | 0.62 | -0.95 | 0.01 | -0.02 | 8/27/2026 3:59:53 PM EST | |||
| 165.00 | 25.50 | 29.20 | 27.35 | % | 0.17 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 8/27/2026 3:59:53 PM EST | |||
| 170.00 | 30.40 | 34.10 | 32.25 | % | 0.19 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 8/27/2026 3:59:53 PM EST | |||
| 175.00 | 35.40 | 39.00 | 37.20 | % | 0.21 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/27/2026 3:59:53 PM EST | |||
| 180.00 | 40.40 | 44.10 | 42.25 | % | 0.23 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/27/2026 3:59:53 PM EST | |||
| 185.00 | 45.30 | 49.10 | 47.20 | % | 0.26 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/27/2026 3:59:53 PM EST | |||
| 190.00 | 50.30 | 54.10 | 52.20 | % | 0.27 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/27/2026 3:59:53 PM EST | |||
| 195.00 | 55.30 | 59.10 | 57.20 | % | 0.29 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/27/2026 3:59:53 PM EST | |||
| 200.00 | 60.30 | 64.10 | 62.20 | % | 0.31 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/27/2026 3:59:53 PM EST | |||
| 210.00 | 70.30 | 74.10 | 72.20 | % | 0.34 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/27/2026 3:59:53 PM EST |