Options Chain for BADGER METER INC COM (BMI) - $190.61 as of 9/6/2024 8:19:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 58.70 | 63.50 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 135.00 | 54.00 | 58.50 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 140.00 | 49.00 | 53.30 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 145.00 | 44.00 | 48.50 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 150.00 | 39.00 | 43.50 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 155.00 | 34.00 | 38.30 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 160.00 | 29.10 | 33.50 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 165.00 | 24.10 | 29.00 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 170.00 | 19.10 | 24.00 | 36.82 | 0.00 | 0.00% | 0 | 0 | 0.73 | 0.99 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 3:59:52 PM EST |
| 175.00 | 14.30 | 19.00 | % | 0 | 0 | 0.60 | 0.95 | 0.01 | -0.04 | 9/6/2024 3:59:52 PM EST | |||
| 180.00 | 10.00 | 14.50 | 31.10 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.87 | 0.02 | -0.07 | 7/29/2024 | 9/6/2024 3:59:52 PM EST |
| 185.00 | 5.50 | 10.00 | 19.83 | 0.00 | 0.00% | 0 | 6 | 0.47 | 0.73 | 0.03 | -0.11 | 8/15/2024 | 9/6/2024 3:59:52 PM EST |
| 190.00 | 2.00 | 6.20 | % | 0 | 0 | 0.25 | 0.54 | 0.04 | -0.13 | 9/6/2024 3:59:52 PM EST | |||
| 195.00 | 0.25 | 5.00 | 12.50 | 0.00 | 0.00% | 0 | 30 | 0.28 | 0.33 | 0.04 | -0.12 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
| 200.00 | 0.00 | 2.10 | 3.10 | 0.00 | 0.00% | 0 | 11 | 0.37 | 0.17 | 0.03 | -0.08 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 210.00 | 0.00 | 1.05 | 1.33 | 0.00 | 0.00% | 0 | 83 | 0.43 | 0.03 | 0.01 | -0.02 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 220.00 | 0.00 | 2.25 | 0.80 | 0.00 | 0.00% | 0 | 58 | 0.72 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:52 PM EST |
| 230.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 8 | 0.59 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
| 240.00 | 0.00 | 4.80 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 250.00 | 0.00 | 4.80 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 260.00 | 0.00 | 4.80 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 270.00 | 0.00 | 4.80 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 280.00 | 0.00 | 4.80 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 290.00 | 0.00 | 4.80 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 300.00 | 0.00 | 4.80 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 135.00 | 0.00 | 0.25 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 145.00 | 0.00 | 0.25 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 155.00 | 0.00 | 0.30 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 160.00 | 0.00 | 4.80 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 170.00 | 0.00 | 4.80 | % | 0 | 0 | 0.89 | -0.01 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 175.00 | 0.15 | 4.90 | 0.20 | 0.00 | 0.00% | 0 | 23 | 0.50 | -0.05 | 0.01 | -0.04 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 180.00 | 0.10 | 5.00 | 0.25 | 0.00 | 0.00% | 0 | 7 | 0.41 | -0.13 | 0.02 | -0.07 | 8/21/2024 | 9/6/2024 3:59:52 PM EST |
| 185.00 | 0.10 | 5.00 | % | 0 | 0 | 0.31 | -0.27 | 0.03 | -0.11 | 9/6/2024 3:59:52 PM EST | |||
| 190.00 | 2.75 | 4.60 | 2.15 | 0.00 | 0.00% | 0 | 18 | 0.27 | -0.46 | 0.04 | -0.13 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 195.00 | 3.60 | 8.40 | 4.80 | 0.00 | 0.00% | 0 | 9 | 0.35 | -0.67 | 0.04 | -0.12 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 200.00 | 8.60 | 11.50 | 4.20 | 0.00 | 0.00% | 0 | 7 | 0.36 | -0.83 | 0.03 | -0.08 | 8/19/2024 | 9/6/2024 3:59:52 PM EST |
| 210.00 | 18.00 | 20.80 | 4.70 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.97 | 0.01 | -0.02 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
| 220.00 | 26.80 | 31.50 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 230.00 | 37.00 | 41.50 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 240.00 | 47.00 | 51.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 250.00 | 57.00 | 61.40 | 59.50 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/19/2024 | 9/6/2024 3:59:52 PM EST |
| 260.00 | 67.00 | 71.40 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 270.00 | 77.20 | 81.50 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 280.00 | 87.00 | 91.50 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 290.00 | 97.00 | 101.50 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 300.00 | 107.00 | 111.50 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |