Options Chain for BADGER METER INC COM (BMI) - $181.76 as of 9/4/2025 12:52:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 30.30 | 32.80 | 31.55 | % | 0.21 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:59:04 AM EST | |||
| 155.00 | 25.20 | 27.90 | 26.55 | 39.90 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.76 | 1.00 | 0.00 | -0.02 | 7/25/2025 | 9/4/2025 11:59:04 AM EST |
| 160.00 | 20.20 | 23.00 | 21.60 | 29.30 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.66 | 0.98 | 0.00 | -0.08 | 8/19/2025 | 9/4/2025 11:59:04 AM EST |
| 165.00 | 15.40 | 18.40 | 16.90 | 23.26 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.58 | 0.95 | 0.01 | -0.10 | 8/18/2025 | 9/4/2025 11:59:04 AM EST |
| 170.00 | 10.70 | 13.80 | 12.25 | % | 0.07 | 0 | 0 | 0.50 | 0.87 | 0.02 | -0.14 | 9/4/2025 11:59:04 AM EST | |||
| 175.00 | 6.30 | 9.70 | 8.00 | 14.18 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.43 | 0.76 | 0.03 | -0.17 | 8/18/2025 | 9/4/2025 11:59:04 AM EST |
| 180.00 | 3.00 | 6.50 | 4.75 | 12.89 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.29 | 0.60 | 0.04 | -0.18 | 8/8/2025 | 9/4/2025 11:59:04 AM EST |
| 185.00 | 1.30 | 4.10 | 2.70 | 2.93 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.26 | 0.41 | 0.04 | -0.16 | 9/2/2025 | 9/4/2025 11:59:04 AM EST |
| 190.00 | 0.05 | 1.95 | 1.00 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.21 | 0.24 | 0.03 | -0.12 | 9/3/2025 | 9/4/2025 11:59:04 AM EST |
| 195.00 | 0.00 | 2.60 | 1.30 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.48 | 0.12 | 0.02 | -0.07 | 9/2/2025 | 9/4/2025 11:59:04 AM EST |
| 200.00 | 0.00 | 2.45 | 1.23 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.55 | 0.05 | 0.01 | -0.04 | 9/2/2025 | 9/4/2025 11:59:04 AM EST |
| 210.00 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.54 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/4/2025 11:59:04 AM EST |
| 220.00 | 0.00 | 0.25 | 0.13 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.53 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/4/2025 11:59:04 AM EST |
| 230.00 | 0.00 | 1.10 | 0.55 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.79 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/4/2025 11:59:04 AM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.06 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/4/2025 11:59:04 AM EST |
| 250.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:59:04 AM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:59:04 AM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:59:04 AM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:59:04 AM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:59:04 AM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:59:04 AM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:59:04 AM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:59:04 AM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:59:04 AM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:59:04 AM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:59:04 AM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:59:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:59:04 AM EST | |||
| 155.00 | 0.00 | 2.30 | 1.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | 0.00 | 0.00 | -0.02 | 8/15/2025 | 9/4/2025 11:59:04 AM EST |
| 160.00 | 0.00 | 1.00 | 0.50 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | -0.02 | 0.00 | -0.08 | 8/6/2025 | 9/4/2025 11:59:04 AM EST |
| 165.00 | 0.00 | 2.30 | 1.15 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | -0.05 | 0.01 | -0.10 | 8/15/2025 | 9/4/2025 11:59:04 AM EST |
| 170.00 | 0.05 | 2.85 | 1.45 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | -0.13 | 0.02 | -0.14 | 7/28/2025 | 9/4/2025 11:59:04 AM EST |
| 175.00 | 0.05 | 3.60 | 1.83 | 1.93 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.28 | -0.24 | 0.03 | -0.17 | 8/12/2025 | 9/4/2025 11:59:04 AM EST |
| 180.00 | 1.80 | 4.80 | 3.30 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.29 | -0.40 | 0.04 | -0.18 | 8/25/2025 | 9/4/2025 11:59:04 AM EST |
| 185.00 | 4.50 | 7.70 | 6.10 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.37 | -0.59 | 0.04 | -0.16 | 8/28/2025 | 9/4/2025 11:59:04 AM EST |
| 190.00 | 7.80 | 11.20 | 9.50 | 9.04 | +1.23 | +15.75% | 0.05 | 1 | 10 | 0.40 | -0.76 | 0.03 | -0.12 | 9/4/2025 | 9/4/2025 11:59:04 AM EST |
| 195.00 | 12.90 | 15.80 | 14.35 | 9.80 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.46 | -0.88 | 0.02 | -0.07 | 8/27/2025 | 9/4/2025 11:59:04 AM EST |
| 200.00 | 16.80 | 20.50 | 18.65 | 13.89 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.52 | -0.95 | 0.01 | -0.04 | 7/29/2025 | 9/4/2025 11:59:04 AM EST |
| 210.00 | 26.40 | 30.50 | 28.45 | 22.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 9/4/2025 11:59:04 AM EST |
| 220.00 | 37.50 | 40.50 | 39.00 | % | 0.18 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:59:04 AM EST | |||
| 230.00 | 47.60 | 50.50 | 49.05 | % | 0.21 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:59:04 AM EST | |||
| 240.00 | 56.50 | 60.50 | 58.50 | % | 0.24 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:59:04 AM EST | |||
| 250.00 | 67.50 | 70.50 | 69.00 | % | 0.28 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:59:04 AM EST | |||
| 260.00 | 76.50 | 80.40 | 78.45 | % | 0.30 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:59:04 AM EST | |||
| 270.00 | 86.40 | 90.50 | 88.45 | % | 0.33 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:59:04 AM EST | |||
| 280.00 | 97.50 | 100.50 | 99.00 | % | 0.35 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:59:04 AM EST | |||
| 290.00 | 107.50 | 110.50 | 109.00 | % | 0.38 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:59:04 AM EST | |||
| 300.00 | 117.50 | 120.50 | 119.00 | % | 0.40 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:59:04 AM EST | |||
| 310.00 | 127.50 | 130.50 | 129.00 | % | 0.42 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:59:04 AM EST | |||
| 320.00 | 137.50 | 140.40 | 138.95 | % | 0.43 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:59:04 AM EST | |||
| 330.00 | 147.60 | 150.50 | 149.05 | % | 0.45 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:59:04 AM EST | |||
| 340.00 | 157.50 | 160.50 | 159.00 | % | 0.47 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:59:04 AM EST | |||
| 350.00 | 167.50 | 170.50 | 169.00 | % | 0.48 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:59:04 AM EST | |||
| 360.00 | 177.50 | 180.50 | 179.00 | % | 0.50 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:59:04 AM EST |