Options Chain for BADGER METER INC COM (BMI) - $149.64 as of 10/23/2026 12:36:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 92.00 | 90.70 | 91.35 | 66.70 | 0.00 | 0.00% | 1.52 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 10/23/2026 11:58:58 AM EST |
| 65.00 | 87.10 | 85.70 | 86.40 | % | 1.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:58:58 AM EST | |||
| 70.00 | 82.10 | 80.70 | 81.40 | 83.60 | % | 1.16 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:58:58 AM EST | |
| 75.00 | 77.10 | 75.80 | 76.45 | % | 1.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:58:58 AM EST | |||
| 80.00 | 72.50 | 71.00 | 71.75 | 73.00 | +14.00 | +23.73% | 0.90 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:58:58 AM EST |
| 85.00 | 67.50 | 65.70 | 66.60 | 68.80 | +15.83 | +29.89% | 0.78 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:58:58 AM EST |
| 90.00 | 62.50 | 60.80 | 61.65 | 63.40 | +32.05 | +102.24% | 0.68 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:58:58 AM EST |
| 95.00 | 57.20 | 55.80 | 56.50 | 27.60 | 0.00 | 0.00% | 0.59 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 10/23/2026 11:58:58 AM EST |
| 100.00 | 52.50 | 50.80 | 51.65 | 38.12 | 0.00 | 0.00% | 0.52 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 11:58:58 AM EST |
| 105.00 | 47.30 | 45.50 | 46.40 | 31.71 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 10/23/2026 11:58:58 AM EST |
| 110.00 | 42.50 | 40.80 | 41.65 | 21.70 | 0.00 | 0.00% | 0.38 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 10/23/2026 11:58:58 AM EST |
| 115.00 | 37.60 | 35.80 | 36.70 | 20.36 | 0.00 | 0.00% | 0.32 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 10/23/2026 11:58:58 AM EST |
| 120.00 | 32.60 | 30.80 | 31.70 | 28.50 | 0.00 | 0.00% | 0.26 | 0 | 29 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 11:58:58 AM EST |
| 125.00 | 28.00 | 25.90 | 26.95 | 21.32 | 0.00 | 0.00% | 0.22 | 0 | 91 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 11:58:58 AM EST |
| 130.00 | 23.00 | 21.20 | 22.10 | 17.80 | 0.00 | 0.00% | 0.17 | 0 | 76 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 11:58:58 AM EST |
| 135.00 | 18.50 | 16.70 | 17.60 | 11.35 | 0.00 | 0.00% | 0.13 | 0 | 52 | 0.00 | 0.96 | 0.02 | -0.01 | 10/22/2026 | 10/23/2026 11:58:58 AM EST |
| 140.00 | 14.00 | 12.50 | 13.25 | 10.58 | 0.00 | 0.00% | 0.09 | 0 | 106 | 0.35 | 0.85 | 0.02 | -0.04 | 10/22/2026 | 10/23/2026 11:58:58 AM EST |
| 145.00 | 9.80 | 9.00 | 9.40 | 10.00 | +2.68 | +36.62% | 0.06 | 1 | 51 | 0.29 | 0.73 | 0.03 | -0.05 | 10/23/2026 | 10/23/2026 11:58:58 AM EST |
| 150.00 | 6.30 | 6.50 | 6.40 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 47 | 0.32 | 0.59 | 0.03 | -0.07 | 10/22/2026 | 10/23/2026 11:58:58 AM EST |
| 155.00 | 4.00 | 4.00 | 4.00 | 2.95 | -0.48 | -14.00% | 0.03 | 4 | 65 | 0.32 | 0.44 | 0.03 | -0.07 | 10/23/2026 | 10/23/2026 11:58:58 AM EST |
| 160.00 | 1.15 | 3.00 | 2.08 | 2.02 | +0.23 | +12.85% | 0.01 | 2 | 7 | 0.30 | 0.29 | 0.03 | -0.06 | 10/23/2026 | 10/23/2026 11:58:58 AM EST |
| 165.00 | 0.05 | 3.60 | 1.83 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.32 | 0.17 | 0.02 | -0.04 | 10/14/2026 | 10/23/2026 11:58:58 AM EST |
| 170.00 | 0.00 | 1.30 | 0.65 | 1.30 | +1.05 | +420.00% | 0.00 | 1 | 18 | 0.40 | 0.09 | 0.01 | -0.03 | 10/23/2026 | 10/23/2026 11:58:58 AM EST |
| 175.00 | 0.00 | 2.90 | 1.45 | 2.67 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.61 | 0.05 | 0.01 | -0.02 | 7/22/2026 | 10/23/2026 11:58:58 AM EST |
| 180.00 | 0.00 | 2.65 | 1.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.66 | 0.02 | 0.00 | -0.01 | 10/22/2026 | 10/23/2026 11:58:58 AM EST |
| 185.00 | 0.00 | 2.45 | 1.23 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.70 | 0.01 | 0.00 | 0.00 | 8/18/2026 | 10/23/2026 11:58:58 AM EST |
| 190.00 | 0.00 | 1.50 | 0.75 | 4.79 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.66 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 10/23/2026 11:58:58 AM EST |
| 195.00 | 0.00 | 2.25 | 1.13 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.79 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/23/2026 11:58:58 AM EST |
| 200.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.69 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/23/2026 11:58:58 AM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.93 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/23/2026 11:58:58 AM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.02 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 10/23/2026 11:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.25 | 0.13 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.57 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 10/23/2026 11:58:58 AM EST |
| 65.00 | 0.00 | 2.20 | 1.10 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.19 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 10/23/2026 11:58:58 AM EST |
| 70.00 | 0.00 | 2.20 | 1.10 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 10/23/2026 11:58:58 AM EST |
| 75.00 | 0.00 | 2.25 | 1.13 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.87 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/23/2026 11:58:58 AM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.98 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 11:58:58 AM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.94 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/23/2026 11:58:58 AM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.04 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 11:58:58 AM EST |
| 95.00 | 0.00 | 0.60 | 0.30 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.98 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 11:58:58 AM EST |
| 100.00 | 0.00 | 0.65 | 0.33 | 0.65 | -0.35 | -35.00% | 0.00 | 2 | 35 | 0.90 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:58:58 AM EST |
| 105.00 | 0.10 | 0.15 | 0.13 | 0.35 | +0.20 | +133.34% | 0.00 | 1 | 139 | 0.61 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:58:58 AM EST |
| 110.00 | 0.05 | 2.40 | 1.23 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.75 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 11:58:58 AM EST |
| 115.00 | 0.10 | 2.45 | 1.28 | 0.35 | -0.15 | -30.00% | 0.01 | 1 | 237 | 0.69 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:58:58 AM EST |
| 120.00 | 0.00 | 2.35 | 1.18 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.80 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 11:58:58 AM EST |
| 125.00 | 0.00 | 2.60 | 1.30 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.72 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 11:58:58 AM EST |
| 130.00 | 0.00 | 2.60 | 1.30 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.62 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 11:58:58 AM EST |
| 135.00 | 0.25 | 2.90 | 1.58 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.40 | -0.04 | 0.02 | -0.01 | 10/22/2026 | 10/23/2026 11:58:58 AM EST |
| 140.00 | 1.50 | 2.05 | 1.78 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.38 | -0.15 | 0.02 | -0.04 | 10/22/2026 | 10/23/2026 11:58:58 AM EST |
| 145.00 | 3.10 | 4.70 | 3.90 | 4.60 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.40 | -0.27 | 0.03 | -0.05 | 10/22/2026 | 10/23/2026 11:58:58 AM EST |
| 150.00 | 5.30 | 6.00 | 5.65 | 9.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.37 | -0.41 | 0.03 | -0.07 | 10/22/2026 | 10/23/2026 11:58:58 AM EST |
| 155.00 | 8.20 | 8.00 | 8.10 | 8.20 | -20.00 | -70.93% | 0.05 | 1 | 56 | 0.36 | -0.56 | 0.03 | -0.07 | 10/23/2026 | 10/23/2026 11:58:58 AM EST |
| 160.00 | 11.50 | 11.00 | 11.25 | 11.50 | -4.00 | -25.81% | 0.07 | 2 | 1 | 0.34 | -0.71 | 0.03 | -0.06 | 10/23/2026 | 10/23/2026 11:58:58 AM EST |
| 165.00 | 15.80 | 14.50 | 15.15 | 12.90 | -12.97 | -50.14% | 0.09 | 1 | 6 | 0.36 | -0.83 | 0.02 | -0.04 | 10/23/2026 | 10/23/2026 11:58:58 AM EST |
| 170.00 | 20.60 | 19.00 | 19.80 | 17.40 | -8.80 | -33.59% | 0.12 | 2 | 14 | 0.40 | -0.91 | 0.01 | -0.03 | 10/23/2026 | 10/23/2026 11:58:58 AM EST |
| 175.00 | 24.90 | 23.50 | 24.20 | 21.70 | -19.75 | -47.65% | 0.14 | 1 | 1 | 0.37 | -0.95 | 0.01 | -0.02 | 10/23/2026 | 10/23/2026 11:58:58 AM EST |
| 180.00 | 29.60 | 28.40 | 29.00 | 26.60 | % | 0.16 | 1 | 0 | 0.36 | -0.98 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 11:58:58 AM EST | |
| 185.00 | 34.60 | 33.20 | 33.90 | 31.60 | % | 0.18 | 1 | 0 | 0.41 | -0.99 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:58:58 AM EST | |
| 190.00 | 39.50 | 38.10 | 38.80 | 36.60 | % | 0.20 | 1 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:58:58 AM EST | |
| 195.00 | 44.50 | 43.00 | 43.75 | % | 0.22 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:58:58 AM EST | |||
| 200.00 | 49.60 | 48.00 | 48.80 | % | 0.24 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:58:58 AM EST | |||
| 210.00 | 59.40 | 58.00 | 58.70 | % | 0.28 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:58:58 AM EST | |||
| 220.00 | 69.40 | 68.00 | 68.70 | % | 0.31 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:58:58 AM EST |