Options Chain for BADGER METER INC COM (BMI) - $184.80 as of 12/15/2025 9:53:12 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 57.80 | 61.60 | 59.70 | % | 0.48 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:48 PM EST | |||
| 130.00 | 52.90 | 56.40 | 54.65 | % | 0.42 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:48 PM EST | |||
| 135.00 | 48.30 | 51.40 | 49.85 | % | 0.37 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:48 PM EST | |||
| 140.00 | 42.90 | 46.40 | 44.65 | % | 0.32 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:48 PM EST | |||
| 145.00 | 37.90 | 41.60 | 39.75 | % | 0.27 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:48 PM EST | |||
| 150.00 | 32.90 | 36.60 | 34.75 | % | 0.23 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:48 PM EST | |||
| 155.00 | 28.30 | 31.50 | 29.90 | % | 0.19 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:48 PM EST | |||
| 160.00 | 23.00 | 26.50 | 24.75 | 20.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 3:59:48 PM EST |
| 165.00 | 18.40 | 21.60 | 20.00 | % | 0.12 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:48 PM EST | |||
| 170.00 | 14.10 | 16.30 | 15.20 | 12.90 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.66 | 1.00 | 0.00 | -0.01 | 12/11/2025 | 12/12/2025 3:59:48 PM EST |
| 175.00 | 8.60 | 11.70 | 10.15 | 6.30 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.56 | 0.95 | 0.02 | -0.06 | 12/4/2025 | 12/12/2025 3:59:48 PM EST |
| 180.00 | 4.60 | 7.10 | 5.85 | 4.64 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.43 | 0.81 | 0.05 | -0.14 | 12/12/2025 | 12/12/2025 3:59:48 PM EST |
| 185.00 | 1.00 | 3.80 | 2.40 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.21 | 0.54 | 0.06 | -0.18 | 12/12/2025 | 12/12/2025 3:59:48 PM EST |
| 190.00 | 0.15 | 2.85 | 1.50 | 4.27 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.29 | 0.25 | 0.05 | -0.13 | 11/3/2025 | 12/12/2025 3:59:48 PM EST |
| 195.00 | 0.00 | 0.85 | 0.43 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.39 | 0.08 | 0.02 | -0.06 | 11/18/2025 | 12/12/2025 3:59:48 PM EST |
| 200.00 | 0.00 | 1.55 | 0.78 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.62 | 0.02 | 0.00 | -0.01 | 11/4/2025 | 12/12/2025 3:59:48 PM EST |
| 210.00 | 0.00 | 0.35 | 0.18 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/12/2025 3:59:48 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:48 PM EST | |||
| 230.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:48 PM EST | |||
| 240.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:48 PM EST | |||
| 250.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:48 PM EST | |||
| 260.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:48 PM EST | |||
| 130.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:48 PM EST | |||
| 135.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:48 PM EST | |||
| 140.00 | 0.00 | 1.30 | 0.65 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/12/2025 3:59:48 PM EST |
| 145.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:48 PM EST | |||
| 150.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:48 PM EST | |||
| 155.00 | 0.00 | 1.50 | 0.75 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/12/2025 3:59:48 PM EST |
| 160.00 | 0.00 | 1.30 | 0.65 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 3:59:48 PM EST |
| 165.00 | 0.05 | 2.20 | 1.13 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.64 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 3:59:48 PM EST |
| 170.00 | 0.00 | 2.35 | 1.18 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.77 | 0.00 | 0.00 | -0.01 | 12/10/2025 | 12/12/2025 3:59:48 PM EST |
| 175.00 | 0.00 | 1.10 | 0.55 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.44 | -0.05 | 0.02 | -0.06 | 12/11/2025 | 12/12/2025 3:59:48 PM EST |
| 180.00 | 0.45 | 3.00 | 1.73 | 8.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | -0.19 | 0.05 | -0.14 | 11/3/2025 | 12/12/2025 3:59:48 PM EST |
| 185.00 | 1.50 | 4.30 | 2.90 | % | 0.02 | 0 | 0 | 0.31 | -0.46 | 0.06 | -0.18 | 12/12/2025 3:59:48 PM EST | |||
| 190.00 | 4.90 | 7.20 | 6.05 | 11.42 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.39 | -0.75 | 0.05 | -0.13 | 12/9/2025 | 12/12/2025 3:59:48 PM EST |
| 195.00 | 9.00 | 12.20 | 10.60 | % | 0.05 | 0 | 0 | 0.54 | -0.92 | 0.02 | -0.06 | 12/12/2025 3:59:48 PM EST | |||
| 200.00 | 13.70 | 17.20 | 15.45 | % | 0.08 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 12/12/2025 3:59:48 PM EST | |||
| 210.00 | 23.60 | 26.80 | 25.20 | % | 0.12 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:48 PM EST | |||
| 220.00 | 33.40 | 37.00 | 35.20 | % | 0.16 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:48 PM EST | |||
| 230.00 | 43.20 | 47.20 | 45.20 | % | 0.20 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:48 PM EST | |||
| 240.00 | 53.40 | 57.20 | 55.30 | % | 0.23 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:48 PM EST | |||
| 250.00 | 63.50 | 67.00 | 65.25 | % | 0.26 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:48 PM EST | |||
| 260.00 | 73.50 | 77.20 | 75.35 | % | 0.29 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:48 PM EST |