Options Chain for BADGER METER INC COM (BMI) - $244.95 as of 7/1/2025 8:49:16 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 88.60 | 92.50 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/30/2025 4:00:04 PM EST | |||
| 160.00 | 83.60 | 87.50 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/30/2025 4:00:04 PM EST | |||
| 165.00 | 78.70 | 82.80 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/30/2025 4:00:04 PM EST | |||
| 170.00 | 73.70 | 77.60 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/30/2025 4:00:04 PM EST | |||
| 175.00 | 68.70 | 72.50 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/30/2025 4:00:04 PM EST | |||
| 180.00 | 63.50 | 67.60 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/30/2025 4:00:04 PM EST | |||
| 185.00 | 58.90 | 62.70 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 6/30/2025 4:00:04 PM EST | |||
| 190.00 | 54.00 | 57.70 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 6/30/2025 4:00:04 PM EST | |||
| 195.00 | 49.00 | 52.80 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 6/30/2025 4:00:04 PM EST | |||
| 200.00 | 44.10 | 47.90 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 6/30/2025 4:00:04 PM EST | |||
| 210.00 | 34.50 | 38.10 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.05 | 6/30/2025 4:00:04 PM EST | |||
| 220.00 | 24.80 | 28.30 | 28.65 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.97 | 0.01 | -0.11 | 5/19/2025 | 6/30/2025 4:00:04 PM EST |
| 230.00 | 15.50 | 18.90 | 16.46 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.90 | 0.01 | -0.16 | 6/20/2025 | 6/30/2025 4:00:04 PM EST |
| 240.00 | 7.80 | 11.00 | 15.00 | 0.00 | 0.00% | 0 | 2 | 0.09 | 0.78 | 0.02 | -0.19 | 6/5/2025 | 6/30/2025 4:00:04 PM EST |
| 250.00 | 1.85 | 5.50 | 4.50 | 0.00 | 0.00% | 0 | 5 | 0.15 | 0.53 | 0.03 | -0.18 | 6/23/2025 | 6/30/2025 4:00:04 PM EST |
| 260.00 | 0.05 | 3.20 | 2.00 | 0.00 | 0.00% | 0 | 3 | 0.18 | 0.26 | 0.02 | -0.12 | 6/17/2025 | 6/30/2025 4:00:04 PM EST |
| 270.00 | 0.00 | 2.45 | 1.00 | 0.00 | 0.00% | 0 | 10 | 0.45 | 0.09 | 0.01 | -0.05 | 6/24/2025 | 6/30/2025 4:00:04 PM EST |
| 280.00 | 0.00 | 0.60 | 1.48 | 0.00 | 0.00% | 0 | 6 | 0.37 | 0.03 | 0.00 | -0.02 | 5/23/2025 | 6/30/2025 4:00:04 PM EST |
| 290.00 | 0.00 | 2.15 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:04 PM EST | |||
| 300.00 | 0.00 | 2.15 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:04 PM EST | |||
| 310.00 | 0.00 | 2.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:04 PM EST | |||
| 320.00 | 0.00 | 2.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:04 PM EST | |||
| 330.00 | 0.00 | 2.15 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:04 PM EST | |||
| 340.00 | 0.00 | 2.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:04 PM EST | |||
| 350.00 | 0.00 | 2.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:04 PM EST | |||
| 360.00 | 0.00 | 2.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:04 PM EST | |||
| 370.00 | 0.00 | 2.15 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 2.20 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:04 PM EST | |||
| 160.00 | 0.00 | 0.20 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:04 PM EST | |||
| 165.00 | 0.00 | 2.20 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:04 PM EST | |||
| 170.00 | 0.00 | 2.20 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:04 PM EST | |||
| 175.00 | 0.00 | 2.25 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:04 PM EST | |||
| 180.00 | 0.00 | 2.25 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:04 PM EST | |||
| 185.00 | 0.00 | 2.30 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:04 PM EST | |||
| 190.00 | 0.00 | 2.30 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:04 PM EST | |||
| 195.00 | 0.00 | 2.35 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:04 PM EST | |||
| 200.00 | 0.00 | 2.40 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 6/30/2025 4:00:04 PM EST | |||
| 210.00 | 0.00 | 2.55 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | -0.05 | 6/20/2025 | 6/30/2025 4:00:04 PM EST |
| 220.00 | 0.15 | 2.70 | 1.54 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.03 | 0.01 | -0.11 | 6/20/2025 | 6/30/2025 4:00:04 PM EST |
| 230.00 | 0.05 | 3.80 | 2.03 | 0.00 | 0.00% | 0 | 34 | 0.36 | -0.10 | 0.01 | -0.16 | 6/25/2025 | 6/30/2025 4:00:04 PM EST |
| 240.00 | 1.80 | 5.00 | 3.00 | 0.00 | 0.00% | 0 | 203 | 0.34 | -0.22 | 0.02 | -0.19 | 6/24/2025 | 6/30/2025 4:00:04 PM EST |
| 250.00 | 6.20 | 9.50 | 9.66 | 0.00 | 0.00% | 0 | 8 | 0.36 | -0.47 | 0.03 | -0.18 | 6/16/2025 | 6/30/2025 4:00:04 PM EST |
| 260.00 | 13.60 | 17.00 | 11.20 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.74 | 0.02 | -0.12 | 6/3/2025 | 6/30/2025 4:00:04 PM EST |
| 270.00 | 22.80 | 26.90 | % | 0 | 0 | 0.39 | -0.91 | 0.01 | -0.05 | 6/30/2025 4:00:04 PM EST | |||
| 280.00 | 33.00 | 36.90 | % | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.02 | 6/30/2025 4:00:04 PM EST | |||
| 290.00 | 42.90 | 46.90 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:04 PM EST | |||
| 300.00 | 52.80 | 56.90 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:04 PM EST | |||
| 310.00 | 63.00 | 66.90 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:04 PM EST | |||
| 320.00 | 73.00 | 76.90 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:04 PM EST | |||
| 330.00 | 83.00 | 86.70 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:04 PM EST | |||
| 340.00 | 92.90 | 96.90 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:04 PM EST | |||
| 350.00 | 103.00 | 106.90 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:04 PM EST | |||
| 360.00 | 113.00 | 116.90 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:04 PM EST | |||
| 370.00 | 122.80 | 126.90 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:04 PM EST |