Options Chain for UMB FINL CORP COM (UMBF) - $112.20 as of 11/26/2025 3:45:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 65.00 | 69.50 | 67.25 | % | 1.49 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 50.00 | 60.00 | 64.50 | 62.25 | % | 1.25 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 55.00 | 54.90 | 59.50 | 57.20 | % | 1.04 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 60.00 | 50.20 | 54.50 | 52.35 | % | 0.87 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 65.00 | 44.90 | 49.50 | 47.20 | % | 0.73 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 70.00 | 39.90 | 44.50 | 42.20 | % | 0.60 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 75.00 | 34.90 | 39.50 | 37.20 | % | 0.50 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 80.00 | 29.90 | 34.50 | 32.20 | % | 0.40 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 85.00 | 25.00 | 29.50 | 27.25 | % | 0.32 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 90.00 | 20.20 | 24.50 | 22.35 | % | 0.25 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 95.00 | 15.30 | 19.50 | 17.40 | % | 0.18 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.02 | 11/26/2025 2:58:53 PM EST | |||
| 100.00 | 11.60 | 13.30 | 12.45 | 10.10 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.44 | 0.94 | 0.01 | -0.04 | 11/24/2025 | 11/26/2025 2:58:53 PM EST |
| 105.00 | 6.00 | 10.50 | 8.25 | 5.40 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.56 | 0.85 | 0.03 | -0.06 | 11/17/2025 | 11/26/2025 2:58:53 PM EST |
| 110.00 | 2.30 | 7.00 | 4.65 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.50 | 0.65 | 0.05 | -0.08 | 11/12/2025 | 11/26/2025 2:58:53 PM EST |
| 115.00 | 1.40 | 2.35 | 1.88 | 2.71 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.25 | 0.40 | 0.05 | -0.07 | 11/25/2025 | 11/26/2025 2:58:53 PM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.68 | 0.19 | 0.04 | -0.05 | 11/12/2025 | 11/26/2025 2:58:53 PM EST |
| 125.00 | 0.05 | 0.65 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.28 | 0.06 | 0.02 | -0.02 | 11/20/2025 | 11/26/2025 2:58:53 PM EST |
| 130.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.94 | 0.02 | 0.01 | -0.01 | 8/19/2025 | 11/26/2025 2:58:53 PM EST |
| 135.00 | 0.00 | 4.80 | 2.40 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 11/26/2025 2:58:53 PM EST |
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.33 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/26/2025 2:58:53 PM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 65.00 | 0.00 | 3.40 | 1.70 | % | 0.03 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 70.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 75.00 | 0.00 | 4.40 | 2.20 | % | 0.03 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 90.00 | 0.00 | 3.90 | 1.95 | 1.52 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.19 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 2:58:53 PM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.12 | -0.01 | 0.00 | -0.02 | 11/26/2025 2:58:53 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.42 | -0.06 | 0.01 | -0.04 | 11/26/2025 2:58:53 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | 1.93 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.74 | -0.15 | 0.03 | -0.06 | 9/9/2025 | 11/26/2025 2:58:53 PM EST |
| 110.00 | 0.10 | 5.00 | 2.55 | 7.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.32 | -0.35 | 0.05 | -0.08 | 10/16/2025 | 11/26/2025 2:58:53 PM EST |
| 115.00 | 2.50 | 5.70 | 4.10 | 15.30 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.36 | -0.60 | 0.05 | -0.07 | 6/20/2025 | 11/26/2025 2:58:53 PM EST |
| 120.00 | 6.50 | 11.00 | 8.75 | 6.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.54 | -0.81 | 0.04 | -0.05 | 9/2/2025 | 11/26/2025 2:58:53 PM EST |
| 125.00 | 11.00 | 15.60 | 13.30 | % | 0.11 | 0 | 0 | 0.64 | -0.94 | 0.02 | -0.02 | 11/26/2025 2:58:53 PM EST | |||
| 130.00 | 16.00 | 20.30 | 18.15 | % | 0.14 | 0 | 0 | 0.73 | -0.98 | 0.01 | -0.01 | 11/26/2025 2:58:53 PM EST | |||
| 135.00 | 21.00 | 25.20 | 23.10 | % | 0.17 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 140.00 | 26.00 | 30.50 | 28.25 | % | 0.20 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 145.00 | 31.00 | 35.50 | 33.25 | % | 0.23 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 150.00 | 36.00 | 40.20 | 38.10 | % | 0.25 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 155.00 | 41.00 | 45.40 | 43.20 | % | 0.28 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST | |||
| 160.00 | 46.00 | 50.10 | 48.05 | % | 0.30 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:53 PM EST |