Options Chain for UMB FINL CORP COM (UMBF) - $139.37 as of 9/10/2026 9:26:03 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 | 82.30 | 86.50 | 84.40 | % | 1.53 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 9/10/2026 4:00:06 PM EST | |||
| 60.00 | 77.40 | 82.00 | 79.70 | % | 1.33 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 9/10/2026 4:00:06 PM EST | |||
| 65.00 | 72.90 | 76.50 | 74.70 | % | 1.15 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 9/10/2026 4:00:06 PM EST | |||
| 70.00 | 68.10 | 71.50 | 69.80 | % | 1.00 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 9/10/2026 4:00:06 PM EST | |||
| 75.00 | 62.90 | 66.50 | 64.70 | % | 0.86 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 9/10/2026 4:00:06 PM EST | |||
| 80.00 | 57.90 | 61.50 | 59.70 | % | 0.75 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 9/10/2026 4:00:06 PM EST | |||
| 85.00 | 52.90 | 56.50 | 54.70 | % | 0.64 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 9/10/2026 4:00:06 PM EST | |||
| 90.00 | 47.90 | 51.50 | 49.70 | % | 0.55 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 9/10/2026 4:00:06 PM EST | |||
| 95.00 | 42.80 | 47.00 | 44.90 | % | 0.47 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 9/10/2026 4:00:06 PM EST | |||
| 100.00 | 37.80 | 42.00 | 39.90 | % | 0.40 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 9/10/2026 4:00:06 PM EST | |||
| 105.00 | 32.80 | 37.00 | 34.90 | % | 0.33 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 9/10/2026 4:00:06 PM EST | |||
| 110.00 | 28.10 | 31.50 | 29.80 | 37.94 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 9/10/2026 4:00:06 PM EST |
| 115.00 | 22.80 | 27.00 | 24.90 | 26.15 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/10/2026 4:00:06 PM EST |
| 120.00 | 18.10 | 21.50 | 19.80 | % | 0.17 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 9/10/2026 4:00:06 PM EST | |||
| 125.00 | 12.90 | 17.00 | 14.95 | 19.12 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/10/2026 4:00:06 PM EST |
| 130.00 | 7.90 | 12.00 | 9.95 | 11.15 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.71 | 0.99 | 0.01 | -0.02 | 9/9/2026 | 9/10/2026 4:00:06 PM EST |
| 135.00 | 4.10 | 6.90 | 5.50 | 4.90 | -11.00 | -69.19% | 0.04 | 17 | 19 | 0.48 | 0.88 | 0.05 | -0.17 | 9/10/2026 | 9/10/2026 4:00:06 PM EST |
| 140.00 | 0.10 | 5.00 | 2.55 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.60 | 0.53 | 0.09 | -0.18 | 9/1/2026 | 9/10/2026 4:00:06 PM EST |
| 145.00 | 0.15 | 0.50 | 0.33 | 0.27 | -1.03 | -79.24% | 0.00 | 6 | 68 | 0.21 | 0.15 | 0.05 | -0.08 | 9/10/2026 | 9/10/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 388 | 0.38 | 0.02 | 0.01 | -0.01 | 9/9/2026 | 9/10/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 100 | 1.23 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 9/10/2026 4:00:06 PM EST |
| 160.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.50 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/10/2026 4:00:06 PM EST |
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 9/10/2026 4:00:06 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 9/10/2026 4:00:06 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/10/2026 4:00:06 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 9/10/2026 4:00:06 PM EST | |||
| 185.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/10/2026 4:00:06 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 9/10/2026 4:00:06 PM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 9/10/2026 4:00:06 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 | 5.75 | 0.00 | 0.00 | 0.00 | 9/10/2026 4:00:06 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 9/10/2026 4:00:06 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 9/10/2026 4:00:06 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 7 | 4.48 | 0.00 | 0.00 | 0.00 | 9/10/2026 4:00:06 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 9/10/2026 4:00:06 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 13 | 3.79 | 0.00 | 0.00 | 0.00 | 9/10/2026 4:00:06 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 11 | 3.47 | 0.00 | 0.00 | 0.00 | 9/10/2026 4:00:06 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 4 | 1.89 | 0.00 | 0.00 | 0.00 | 9/10/2026 4:00:06 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 9/10/2026 4:00:06 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | 1.52 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 9/10/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 1.87 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.41 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 9/10/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/10/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.86 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/10/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/10/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/10/2026 4:00:06 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.13 | -0.01 | 0.01 | -0.02 | 9/2/2026 | 9/10/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.87 | -0.12 | 0.05 | -0.17 | 9/10/2026 4:00:06 PM EST | |||
| 140.00 | 0.10 | 5.00 | 2.55 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.60 | -0.47 | 0.09 | -0.18 | 9/9/2026 | 9/10/2026 4:00:06 PM EST |
| 145.00 | 3.50 | 7.80 | 5.65 | 3.77 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.58 | -0.85 | 0.05 | -0.08 | 8/31/2026 | 9/10/2026 4:00:06 PM EST |
| 150.00 | 8.50 | 13.00 | 10.75 | % | 0.07 | 0 | 0 | 0.80 | -0.98 | 0.01 | -0.01 | 9/10/2026 4:00:06 PM EST | |||
| 155.00 | 13.70 | 17.90 | 15.80 | % | 0.10 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/10/2026 4:00:06 PM EST | |||
| 160.00 | 19.00 | 22.30 | 20.65 | % | 0.13 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/10/2026 4:00:06 PM EST | |||
| 165.00 | 24.00 | 27.10 | 25.55 | % | 0.15 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/10/2026 4:00:06 PM EST | |||
| 170.00 | 29.00 | 32.10 | 30.55 | % | 0.18 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/10/2026 4:00:06 PM EST | |||
| 175.00 | 33.50 | 37.90 | 35.70 | % | 0.20 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/10/2026 4:00:06 PM EST | |||
| 180.00 | 38.50 | 42.40 | 40.45 | % | 0.22 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/10/2026 4:00:06 PM EST | |||
| 185.00 | 43.50 | 47.50 | 45.50 | % | 0.25 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/10/2026 4:00:06 PM EST | |||
| 190.00 | 49.00 | 52.10 | 50.55 | % | 0.27 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/10/2026 4:00:06 PM EST | |||
| 195.00 | 54.00 | 57.10 | 55.55 | % | 0.28 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/10/2026 4:00:06 PM EST |