Options Chain for UMB FINL CORP COM (UMBF) - $107.28 as of 5/13/2025 1:31:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 50.50 | 55.50 | % | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:59:03 PM EST | |||
| 60.00 | 45.50 | 50.50 | % | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:59:03 PM EST | |||
| 65.00 | 40.90 | 45.50 | % | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:59:03 PM EST | |||
| 70.00 | 35.50 | 40.50 | % | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:59:03 PM EST | |||
| 75.00 | 30.70 | 35.40 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:59:03 PM EST | |||
| 80.00 | 25.70 | 30.50 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:59:03 PM EST | |||
| 85.00 | 21.00 | 24.30 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:59:03 PM EST | |||
| 90.00 | 16.00 | 19.30 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:59:03 PM EST | |||
| 95.00 | 11.00 | 14.30 | % | 0 | 0 | 1.41 | 0.99 | 0.00 | -0.03 | 5/13/2025 12:59:03 PM EST | |||
| 100.00 | 6.00 | 9.30 | 1.55 | 0.00 | 0.00% | 0 | 16 | 1.02 | 0.91 | 0.02 | -0.14 | 5/2/2025 | 5/13/2025 12:59:03 PM EST |
| 105.00 | 1.20 | 5.50 | 3.80 | 0.00 | 0.00% | 0 | 0 | 0.93 | 0.68 | 0.06 | -0.32 | 5/12/2025 | 5/13/2025 12:59:03 PM EST |
| 110.00 | 0.00 | 2.70 | % | 0 | 0 | 0.87 | 0.33 | 0.07 | -0.34 | 5/13/2025 12:59:03 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 1.87 | 0.09 | 0.04 | -0.17 | 5/13/2025 12:59:03 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 2.27 | 0.01 | 0.01 | -0.04 | 5/13/2025 12:59:03 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:59:03 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:59:03 PM EST | |||
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:59:03 PM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:59:03 PM EST | |||
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:59:03 PM EST | |||
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 1 | 7.66 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 12:59:03 PM EST |
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 6.89 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:59:03 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 6.19 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:59:03 PM EST | |||
| 70.00 | 0.00 | 2.15 | 2.00 | 0.00 | 0.00% | 0 | 1 | 4.16 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 12:59:03 PM EST |
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:59:03 PM EST | |||
| 80.00 | 0.00 | 1.90 | 0.10 | 0.00 | 0.00% | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 12:59:03 PM EST |
| 85.00 | 0.00 | 2.20 | 2.60 | 0.00 | 0.00% | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/13/2025 12:59:03 PM EST |
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:59:03 PM EST | |||
| 95.00 | 0.00 | 1.55 | % | 0 | 0 | 1.59 | -0.01 | 0.00 | -0.03 | 5/13/2025 12:59:03 PM EST | |||
| 100.00 | 0.00 | 2.70 | 1.58 | 0.00 | 0.00% | 0 | 1 | 1.54 | -0.09 | 0.02 | -0.14 | 5/7/2025 | 5/13/2025 12:59:03 PM EST |
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 1.59 | -0.32 | 0.06 | -0.32 | 5/13/2025 12:59:03 PM EST | |||
| 110.00 | 1.50 | 5.00 | % | 0 | 0 | 1.00 | -0.67 | 0.07 | -0.34 | 5/13/2025 12:59:03 PM EST | |||
| 115.00 | 6.00 | 9.00 | % | 0 | 0 | 1.18 | -0.91 | 0.04 | -0.17 | 5/13/2025 12:59:03 PM EST | |||
| 120.00 | 10.00 | 14.20 | % | 0 | 0 | 1.59 | -0.99 | 0.01 | -0.04 | 5/13/2025 12:59:03 PM EST | |||
| 125.00 | 15.00 | 19.00 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:59:03 PM EST | |||
| 130.00 | 20.50 | 24.00 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:59:03 PM EST | |||
| 135.00 | 25.00 | 29.40 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:59:03 PM EST | |||
| 140.00 | 30.00 | 34.30 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:59:03 PM EST | |||
| 145.00 | 35.00 | 39.30 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:59:03 PM EST | |||
| 150.00 | 40.00 | 44.30 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:59:03 PM EST |