Options Chain for UMB FINL CORP COM (UMBF) - $120.81 as of 4/10/2026 5:29:00 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 | 66.50 | 71.00 | 68.75 | % | 1.25 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 60.00 | 61.50 | 66.00 | 63.75 | % | 1.06 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 65.00 | 56.50 | 61.00 | 58.75 | % | 0.90 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 70.00 | 51.50 | 56.00 | 53.75 | % | 0.77 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 75.00 | 46.50 | 51.00 | 48.75 | % | 0.65 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 80.00 | 41.50 | 46.10 | 43.80 | % | 0.55 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 85.00 | 36.50 | 41.00 | 38.75 | % | 0.46 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 90.00 | 32.00 | 36.00 | 34.00 | % | 0.38 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 95.00 | 27.10 | 31.00 | 29.05 | % | 0.31 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 4/17/2026 4:00:01 PM EST | |||
| 100.00 | 22.20 | 26.50 | 24.35 | 14.25 | 0.00 | 0.00% | 0.24 | 0 | 64 | 0.84 | 0.99 | 0.00 | -0.02 | 3/23/2026 | 4/17/2026 4:00:01 PM EST |
| 105.00 | 18.50 | 21.50 | 20.00 | 18.00 | 0.00 | 0.00% | 0.19 | 0 | 62 | 0.71 | 0.97 | 0.01 | -0.03 | 4/16/2026 | 4/17/2026 4:00:01 PM EST |
| 110.00 | 12.70 | 17.00 | 14.85 | 6.00 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.63 | 0.91 | 0.01 | -0.05 | 3/30/2026 | 4/17/2026 4:00:01 PM EST |
| 115.00 | 8.50 | 12.50 | 10.50 | % | 0.09 | 0 | 0 | 0.53 | 0.81 | 0.02 | -0.07 | 4/17/2026 4:00:01 PM EST | |||
| 120.00 | 5.00 | 9.00 | 7.00 | 6.60 | 0.00 | 0.00% | 0.06 | 0 | 100 | 0.34 | 0.66 | 0.03 | -0.08 | 4/16/2026 | 4/17/2026 4:00:01 PM EST |
| 125.00 | 1.60 | 6.00 | 3.80 | % | 0.03 | 0 | 0 | 0.31 | 0.48 | 0.04 | -0.08 | 4/17/2026 4:00:01 PM EST | |||
| 130.00 | 1.00 | 2.50 | 1.75 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 166 | 0.29 | 0.30 | 0.03 | -0.07 | 4/10/2026 | 4/17/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.65 | 0.17 | 0.02 | -0.05 | 4/17/2026 4:00:01 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.75 | 0.08 | 0.01 | -0.03 | 4/17/2026 4:00:01 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.85 | 0.03 | 0.01 | -0.01 | 4/17/2026 4:00:01 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.94 | 0.01 | 0.00 | -0.01 | 4/17/2026 4:00:01 PM EST | |||
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 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 | 2.84 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 95.00 | 0.00 | 4.60 | 2.30 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 4/17/2026 4:00:01 PM EST | |||
| 100.00 | 0.00 | 3.90 | 1.95 | % | 0.02 | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.02 | 4/17/2026 4:00:01 PM EST | |||
| 105.00 | 0.00 | 3.90 | 1.95 | % | 0.02 | 0 | 0 | 0.87 | -0.03 | 0.01 | -0.03 | 4/17/2026 4:00:01 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.81 | -0.09 | 0.01 | -0.05 | 4/17/2026 4:00:01 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | 4.80 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.65 | -0.19 | 0.02 | -0.07 | 4/6/2026 | 4/17/2026 4:00:01 PM EST |
| 120.00 | 2.00 | 5.00 | 3.50 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.39 | -0.34 | 0.03 | -0.08 | 4/16/2026 | 4/17/2026 4:00:01 PM EST |
| 125.00 | 2.50 | 5.80 | 4.15 | % | 0.03 | 0 | 0 | 0.26 | -0.52 | 0.04 | -0.08 | 4/17/2026 4:00:01 PM EST | |||
| 130.00 | 5.50 | 10.00 | 7.75 | % | 0.06 | 0 | 0 | 0.47 | -0.70 | 0.03 | -0.07 | 4/17/2026 4:00:01 PM EST | |||
| 135.00 | 9.50 | 14.00 | 11.75 | % | 0.09 | 0 | 0 | 0.51 | -0.83 | 0.02 | -0.05 | 4/17/2026 4:00:01 PM EST | |||
| 140.00 | 14.50 | 18.80 | 16.65 | % | 0.12 | 0 | 0 | 0.59 | -0.92 | 0.01 | -0.03 | 4/17/2026 4:00:01 PM EST | |||
| 145.00 | 19.10 | 24.00 | 21.55 | % | 0.15 | 0 | 0 | 0.70 | -0.97 | 0.01 | -0.01 | 4/17/2026 4:00:01 PM EST | |||
| 150.00 | 24.10 | 29.00 | 26.55 | % | 0.18 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 4/17/2026 4:00:01 PM EST | |||
| 155.00 | 29.10 | 34.00 | 31.55 | % | 0.20 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 160.00 | 34.10 | 39.00 | 36.55 | % | 0.23 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 165.00 | 39.10 | 44.00 | 41.55 | % | 0.25 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST |