Quote for BMI (BADGER METER INC)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
expandmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Oct 16 '26 115.00 | 10.50 | 1.43 | 1.15% | 0 | 0.62 |
| Nov 20 '26 110.00 | 18.10 | 4.03 | 3.25% | 1 | 0.58 |
| Nov 20 '26 130.00 | 6.60 | 6.60 | 5.32% | 1 | 0.53 |
| Nov 20 '26 115.00 | 13.95 | 4.88 | 3.93% | 1 | 0.52 |
Straddles
expandmore…| Call | Put | Price | ITM |
|---|---|---|---|
| Oct 16 '26 115.00 | Oct 16 '26 115.00 | 11.25 | 9.07 |
| Nov 20 '26 110.00 | Nov 20 '26 110.00 | 21.20 | 14.07 |
| Nov 20 '26 115.00 | Nov 20 '26 115.00 | 17.85 | 9.07 |
| Nov 20 '26 130.00 | Nov 20 '26 130.00 | 17.80 | 5.93 |
Bull Put Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Nov 20 '26 125.00 | Nov 20 '26 120.00 | 3.75 | 5.00 |
| Nov 20 '26 130.00 | Nov 20 '26 120.00 | 6.70 | 10.00 |
| Nov 20 '26 135.00 | Nov 20 '26 120.00 | 9.75 | 15.00 |
| Oct 16 '26 130.00 | Oct 16 '26 125.00 | 3.75 | 5.00 |
Bear Call Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Oct 16 '26 115.00 | Oct 16 '26 125.00 | 8.20 | 10.00 |
| Oct 16 '26 115.00 | Oct 16 '26 135.00 | 10.25 | 20.00 |
| Oct 16 '26 115.00 | Oct 16 '26 130.00 | 9.58 | 15.00 |
| Oct 16 '26 115.00 | Oct 16 '26 120.00 | 4.60 | 5.00 |
Bull Call Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| May 21 '27 120.00 | May 21 '27 115.00 | -1.00 | 5.00 |
| Nov 20 '26 130.00 | Nov 20 '26 120.00 | -3.95 | 10.00 |
| Nov 20 '26 135.00 | Nov 20 '26 120.00 | -5.90 | 15.00 |
| Nov 20 '26 130.00 | Nov 20 '26 115.00 | -7.35 | 15.00 |
Bear Put Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Oct 16 '26 110.00 | Oct 16 '26 125.00 | -2.65 | 15.00 |
| Oct 16 '26 110.00 | Oct 16 '26 120.00 | -0.58 | 10.00 |
| Oct 16 '26 110.00 | Oct 16 '26 135.00 | -10.66 | 25.00 |
| Oct 16 '26 110.00 | Oct 16 '26 130.00 | -6.40 | 20.00 |
Calendar Call Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Oct 16 '26 115.00 | May 21 '27 115.00 | -10.60 | 7 |
| Nov 20 '26 130.00 | Dec 17 '27 130.00 | -15.40 | 13 |
| Nov 20 '26 115.00 | May 21 '27 115.00 | -7.15 | 6 |
| Nov 20 '26 135.00 | Dec 17 '27 135.00 | -15.35 | 13 |
Calendar Put Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Oct 16 '26 110.00 | Feb 19 '27 110.00 | -5.70 | 4 |
| Oct 16 '26 115.00 | May 21 '27 115.00 | -8.76 | 7 |
| Nov 20 '26 110.00 | Feb 19 '27 110.00 | -3.10 | 3 |
| Nov 20 '26 135.00 | Feb 19 '27 135.00 | -2.34 | 3 |