Options Chain for UMB FINL CORP COM (UMBF) - $117.65 as of 3/3/2026 5:38:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 60.80 | 65.20 | 63.00 | 69.80 | 0.00 | 0.00% | 1.15 | 0 | 1 | 2.91 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 3/3/2026 4:00:04 PM EST |
| 60.00 | 55.80 | 60.50 | 58.15 | % | 0.97 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 65.00 | 50.80 | 55.50 | 53.15 | % | 0.82 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 70.00 | 45.80 | 50.50 | 48.15 | % | 0.69 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 75.00 | 40.80 | 45.50 | 43.15 | % | 0.58 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 80.00 | 35.80 | 40.50 | 38.15 | % | 0.48 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 85.00 | 31.00 | 35.00 | 33.00 | % | 0.39 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 90.00 | 26.00 | 30.10 | 28.05 | % | 0.31 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 95.00 | 21.00 | 25.20 | 23.10 | % | 0.24 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 100.00 | 16.00 | 20.50 | 18.25 | % | 0.18 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 105.00 | 11.50 | 16.00 | 13.75 | % | 0.13 | 0 | 0 | 0.83 | 0.96 | 0.01 | -0.01 | 3/3/2026 4:00:04 PM EST | |||
| 110.00 | 7.00 | 11.50 | 9.25 | % | 0.08 | 0 | 0 | 0.67 | 0.86 | 0.03 | -0.05 | 3/3/2026 4:00:04 PM EST | |||
| 115.00 | 3.00 | 7.50 | 5.25 | 6.69 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.59 | 0.66 | 0.05 | -0.08 | 2/24/2026 | 3/3/2026 4:00:04 PM EST |
| 120.00 | 1.50 | 3.00 | 2.25 | 12.80 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.31 | 0.40 | 0.05 | -0.08 | 2/5/2026 | 3/3/2026 4:00:04 PM EST |
| 125.00 | 0.45 | 1.55 | 1.00 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 147 | 0.32 | 0.18 | 0.04 | -0.06 | 2/23/2026 | 3/3/2026 4:00:04 PM EST |
| 130.00 | 0.10 | 0.85 | 0.48 | 4.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.34 | 0.06 | 0.02 | -0.02 | 2/17/2026 | 3/3/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 4.80 | 2.40 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 67 | 1.05 | 0.02 | 0.01 | -0.01 | 2/10/2026 | 3/3/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 1.10 | 0.55 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.68 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/3/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 11 | 2.12 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 3/3/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 3/3/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.67 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 3/3/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 3.90 | 1.95 | 4.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 3/3/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.04 | -0.04 | 0.01 | -0.01 | 9/3/2025 | 3/3/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.84 | -0.14 | 0.03 | -0.05 | 3/3/2026 4:00:04 PM EST | |||
| 115.00 | 0.85 | 5.00 | 2.93 | 6.20 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.42 | -0.34 | 0.05 | -0.08 | 9/30/2025 | 3/3/2026 4:00:04 PM EST |
| 120.00 | 2.50 | 5.70 | 4.10 | 4.71 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.28 | -0.60 | 0.05 | -0.08 | 1/26/2026 | 3/3/2026 4:00:04 PM EST |
| 125.00 | 6.10 | 10.50 | 8.30 | 7.55 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.61 | -0.82 | 0.04 | -0.06 | 1/5/2026 | 3/3/2026 4:00:04 PM EST |
| 130.00 | 10.70 | 15.00 | 12.85 | 6.05 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.71 | -0.94 | 0.02 | -0.02 | 1/30/2026 | 3/3/2026 4:00:04 PM EST |
| 135.00 | 15.50 | 19.50 | 17.50 | 4.00 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.78 | -0.98 | 0.01 | -0.01 | 2/10/2026 | 3/3/2026 4:00:04 PM EST |
| 140.00 | 20.40 | 24.50 | 22.45 | 17.10 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 3/3/2026 4:00:04 PM EST |
| 145.00 | 25.40 | 29.50 | 27.45 | % | 0.19 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 150.00 | 30.30 | 34.50 | 32.40 | % | 0.22 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 155.00 | 35.20 | 39.50 | 37.35 | % | 0.24 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 160.00 | 40.20 | 44.50 | 42.35 | % | 0.26 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 165.00 | 45.20 | 49.50 | 47.35 | % | 0.29 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST |