Options Chain for BADGER METER INC COM (BMI) - $193.20 as of 3/28/2025 2:30:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 48.50 | 53.40 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 145.00 | 43.50 | 48.40 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 150.00 | 38.50 | 43.40 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 155.00 | 33.60 | 38.40 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.03 | 3/28/2025 4:00:06 PM EST | |||
| 160.00 | 29.00 | 32.90 | % | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.05 | 3/28/2025 4:00:06 PM EST | |||
| 165.00 | 24.30 | 28.20 | % | 0 | 0 | 0.63 | 0.96 | 0.01 | -0.07 | 3/28/2025 4:00:06 PM EST | |||
| 170.00 | 19.80 | 23.60 | % | 0 | 0 | 0.57 | 0.92 | 0.01 | -0.10 | 3/28/2025 4:00:06 PM EST | |||
| 175.00 | 15.50 | 19.50 | % | 0 | 0 | 0.34 | 0.86 | 0.02 | -0.13 | 3/28/2025 4:00:06 PM EST | |||
| 180.00 | 11.50 | 14.80 | % | 0 | 0 | 0.32 | 0.78 | 0.02 | -0.16 | 3/28/2025 4:00:06 PM EST | |||
| 185.00 | 8.00 | 10.90 | % | 0 | 0 | 0.31 | 0.68 | 0.02 | -0.18 | 3/28/2025 4:00:06 PM EST | |||
| 190.00 | 4.70 | 8.80 | % | 0 | 0 | 0.32 | 0.56 | 0.02 | -0.18 | 3/28/2025 4:00:06 PM EST | |||
| 195.00 | 2.85 | 5.90 | % | 0 | 0 | 0.31 | 0.45 | 0.02 | -0.18 | 3/28/2025 4:00:06 PM EST | |||
| 200.00 | 1.65 | 3.60 | 4.80 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.34 | 0.02 | -0.16 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |
| 210.00 | 0.10 | 2.80 | % | 0 | 0 | 0.33 | 0.17 | 0.01 | -0.10 | 3/28/2025 4:00:06 PM EST | |||
| 220.00 | 0.00 | 2.35 | % | 0 | 0 | 0.64 | 0.06 | 0.01 | -0.04 | 3/28/2025 4:00:06 PM EST | |||
| 230.00 | 0.00 | 2.20 | % | 0 | 0 | 0.73 | 0.02 | 0.00 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 240.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 22 | 0.83 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 250.00 | 0.00 | 2.15 | 1.00 | 0.00 | 0.00% | 0 | 4 | 0.93 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:06 PM EST |
| 260.00 | 0.00 | 2.15 | 0.38 | 0.00 | 0.00% | 0 | 10 | 1.02 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:06 PM EST |
| 270.00 | 0.00 | 2.15 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 280.00 | 0.00 | 2.15 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 290.00 | 0.00 | 2.15 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 300.00 | 0.00 | 2.15 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 310.00 | 0.00 | 2.15 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 320.00 | 0.00 | 2.15 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 330.00 | 0.00 | 2.15 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.30 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 145.00 | 0.00 | 2.35 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 150.00 | 0.00 | 2.50 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 155.00 | 0.00 | 2.60 | % | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.03 | 3/28/2025 4:00:06 PM EST | |||
| 160.00 | 0.00 | 2.75 | % | 0 | 0 | 0.74 | -0.02 | 0.00 | -0.05 | 3/28/2025 4:00:06 PM EST | |||
| 165.00 | 0.00 | 2.80 | % | 0 | 0 | 0.65 | -0.04 | 0.01 | -0.07 | 3/28/2025 4:00:06 PM EST | |||
| 170.00 | 0.05 | 3.40 | 1.65 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.08 | 0.01 | -0.10 | 3/17/2025 | 3/28/2025 4:00:06 PM EST |
| 175.00 | 0.45 | 3.70 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.14 | 0.02 | -0.13 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |
| 180.00 | 1.50 | 4.30 | % | 0 | 0 | 0.41 | -0.22 | 0.02 | -0.16 | 3/28/2025 4:00:06 PM EST | |||
| 185.00 | 3.00 | 5.70 | % | 0 | 0 | 0.41 | -0.32 | 0.02 | -0.18 | 3/28/2025 4:00:06 PM EST | |||
| 190.00 | 4.60 | 8.30 | 6.20 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.44 | 0.02 | -0.18 | 3/17/2025 | 3/28/2025 4:00:06 PM EST |
| 195.00 | 7.40 | 11.20 | 8.82 | +3.02 | +52.07% | 1 | 1 | 0.42 | -0.55 | 0.02 | -0.18 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 200.00 | 11.10 | 14.50 | 9.80 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.66 | 0.02 | -0.16 | 3/17/2025 | 3/28/2025 4:00:06 PM EST |
| 210.00 | 18.80 | 22.60 | % | 0 | 0 | 0.56 | -0.83 | 0.01 | -0.10 | 3/28/2025 4:00:06 PM EST | |||
| 220.00 | 28.30 | 32.10 | % | 0 | 0 | 0.65 | -0.94 | 0.01 | -0.04 | 3/28/2025 4:00:06 PM EST | |||
| 230.00 | 37.70 | 42.50 | % | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 240.00 | 47.60 | 52.50 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 250.00 | 57.60 | 62.50 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 260.00 | 67.60 | 72.50 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 270.00 | 77.70 | 82.50 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 280.00 | 87.60 | 92.50 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 290.00 | 97.60 | 102.50 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 300.00 | 107.60 | 112.50 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 310.00 | 117.60 | 122.50 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 320.00 | 127.60 | 132.50 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 330.00 | 137.60 | 142.50 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST |