Options Chain for UMB FINL CORP COM (UMBF) - $120.19 as of 11/20/2024 8:49:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 78.00 | 82.90 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 45.00 | 73.00 | 77.90 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 50.00 | 68.00 | 72.90 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 55.00 | 63.00 | 68.00 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 60.00 | 58.00 | 62.90 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 65.00 | 53.00 | 58.00 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 70.00 | 48.00 | 53.00 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 75.00 | 43.00 | 48.00 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 80.00 | 38.00 | 43.00 | 7.40 | 0.00 | 0.00% | 0 | 7 | 1.37 | 1.00 | 0.00 | 0.00 | 6/24/2024 | 11/20/2024 3:59:43 PM EST |
| 85.00 | 33.00 | 38.00 | 9.00 | 0.00 | 0.00% | 0 | 2 | 1.22 | 1.00 | 0.00 | 0.00 | 7/11/2024 | 11/20/2024 3:59:43 PM EST |
| 90.00 | 28.00 | 33.00 | 4.01 | 0.00 | 0.00% | 0 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 6/3/2024 | 11/20/2024 3:59:43 PM EST |
| 95.00 | 23.50 | 28.00 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 100.00 | 18.50 | 23.00 | 23.50 | 0.00 | 0.00% | 0 | 13 | 0.80 | 0.98 | 0.01 | -0.01 | 11/6/2024 | 11/20/2024 3:59:43 PM EST |
| 105.00 | 13.50 | 18.40 | % | 0 | 0 | 0.70 | 0.93 | 0.01 | -0.02 | 11/20/2024 3:59:43 PM EST | |||
| 110.00 | 9.00 | 13.90 | 16.31 | 0.00 | 0.00% | 0 | 5 | 0.57 | 0.83 | 0.02 | -0.05 | 11/6/2024 | 11/20/2024 3:59:43 PM EST |
| 115.00 | 5.00 | 10.00 | 13.72 | 0.00 | 0.00% | 0 | 10 | 0.33 | 0.69 | 0.03 | -0.06 | 11/13/2024 | 11/20/2024 3:59:43 PM EST |
| 120.00 | 2.10 | 7.00 | 9.00 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.52 | 0.04 | -0.07 | 11/13/2024 | 11/20/2024 3:59:43 PM EST |
| 125.00 | 0.05 | 5.00 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.33 | 0.03 | -0.06 | 7/16/2024 | 11/20/2024 3:59:43 PM EST |
| 130.00 | 0.00 | 2.90 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.19 | 0.03 | -0.05 | 10/29/2024 | 11/20/2024 3:59:43 PM EST |
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 0.73 | 0.10 | 0.02 | -0.03 | 11/20/2024 3:59:43 PM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 0.83 | 0.04 | 0.01 | -0.02 | 11/20/2024 3:59:43 PM EST | |||
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 0.92 | 0.02 | 0.00 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 150.00 | 0.00 | 2.50 | % | 0 | 0 | 0.78 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 155.00 | 0.00 | 2.50 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 160.00 | 0.00 | 4.80 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.45 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 45.00 | 0.00 | 2.25 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 50.00 | 0.00 | 3.00 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 55.00 | 0.00 | 2.25 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 60.00 | 0.00 | 2.45 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 65.00 | 0.00 | 0.30 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 70.00 | 0.00 | 2.45 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 75.00 | 0.05 | 3.00 | 3.20 | 0.00 | 0.00% | 0 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 5/22/2024 | 11/20/2024 3:59:43 PM EST |
| 80.00 | 0.00 | 3.00 | 1.55 | 0.00 | 0.00% | 0 | 6 | 1.21 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 11/20/2024 3:59:43 PM EST |
| 85.00 | 0.00 | 2.20 | 4.10 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 11/20/2024 3:59:43 PM EST |
| 90.00 | 0.15 | 2.55 | 1.30 | 0.00 | 0.00% | 0 | 9 | 0.77 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 3:59:43 PM EST |
| 95.00 | 0.00 | 2.70 | 2.90 | 0.00 | 0.00% | 0 | 14 | 0.76 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 11/20/2024 3:59:43 PM EST |
| 100.00 | 0.00 | 3.70 | 4.80 | 0.00 | 0.00% | 0 | 4 | 0.87 | -0.02 | 0.01 | -0.01 | 9/3/2024 | 11/20/2024 3:59:43 PM EST |
| 105.00 | 0.00 | 4.50 | 2.57 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.07 | 0.01 | -0.02 | 10/30/2024 | 11/20/2024 3:59:43 PM EST |
| 110.00 | 0.10 | 5.00 | 4.25 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.17 | 0.02 | -0.05 | 10/30/2024 | 11/20/2024 3:59:43 PM EST |
| 115.00 | 0.05 | 5.00 | % | 0 | 0 | 0.32 | -0.31 | 0.03 | -0.06 | 11/20/2024 3:59:43 PM EST | |||
| 120.00 | 2.00 | 6.40 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.48 | 0.04 | -0.07 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 125.00 | 4.50 | 9.40 | 6.89 | % | 1 | 0 | 0.47 | -0.67 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:43 PM EST | |
| 130.00 | 8.50 | 13.00 | % | 0 | 0 | 0.48 | -0.81 | 0.03 | -0.05 | 11/20/2024 3:59:43 PM EST | |||
| 135.00 | 13.00 | 17.50 | % | 0 | 0 | 0.54 | -0.90 | 0.02 | -0.03 | 11/20/2024 3:59:43 PM EST | |||
| 140.00 | 17.50 | 22.00 | % | 0 | 0 | 0.63 | -0.96 | 0.01 | -0.02 | 11/20/2024 3:59:43 PM EST | |||
| 145.00 | 22.50 | 27.00 | % | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 150.00 | 27.50 | 32.00 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 155.00 | 32.50 | 37.40 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 160.00 | 37.50 | 42.00 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 165.00 | 42.50 | 47.00 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST |