BMI Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

144.05

Change

-7.70

Open

151.03

Previous

151.75

High

154.88

Low

141.52

Bid

-

Ask

-

Volume

758,789

Trades

-

Dividend

0.13

Yield

1.16%

Ex-Div

Aug 29, 2017

Impl Vol

0.359

Hist Vol

0.476

Opt Volume

21

Open Int

3,266

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BMI 261120C00130000	13.50	16.40	17.80	17.20	0	76	S	130.00	BMI 261120P00130000	0.00	3.10	1.05	1.33	0	51	S
BMI 261120C00135000	9.20	12.00	11.35	13.35	0	52	S	135.00	BMI 261120P00135000	1.50	3.20	1.65	2.41	1	19	S
BMI 261120C00140000	6.10	9.00	13.60	10.01	0	96	S	140.00	BMI 261120P00140000	2.15	4.90	1.70	4.00	0	28	S
BMI 261120C00145000	3.50	6.00	4.50	7.24	1	50	S	145.00	BMI 261120P00145000	4.10	6.90	2.90	6.16	0	11	S
BMI 261120C00150000	0.80	4.30	6.90	5.05	0	43	S	150.00	BMI 261120P00150000	7.30	10.30	5.40	8.90	0	2	S
BMI 261120C00155000	0.00	3.60	3.80	3.40	0	67	S	155.00	BMI 261120P00155000	11.50	14.30	8.20	12.18	0	57	S

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	130.00	BMI 261218P00130000	2.30	3.20	2.65	1.95	2	13	S
BMI 261218C00135000	11.50	14.50	10.10	21.47	0	0	S	135.00	BMI 261218P00135000	2.00	5.50	3.50	2.94	1	2	S
BMI 261218C00140000	8.50	11.00	3.50	18.11	0	10	S	140.00	BMI 261218P00140000	3.80	7.20	6.00	4.23	3	10	S
BMI 261218C00145000	5.90	8.60	11.00	15.09	0	2	S	145.00	BMI 261218P00145000	7.20	8.50	7.00	5.86	2	23	S
—	—	—	—	—	—	—	—	150.00	BMI 261218P00150000	9.30	12.00	9.70	7.83	0	5	S
BMI 261218C00155000	1.45	4.90	9.00	10.08	0	4	S	155.00	BMI 261218P00155000	12.20	16.00	10.30	10.15	0	1	S

Below are few quick-links for most popular options chains: