Options Chain for UMB FINL CORP COM (UMBF) - $145.13 as of 8/7/2026 7:19:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 63.10 | 68.00 | 65.55 | % | 0.82 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 85.00 | 58.00 | 62.80 | 60.40 | % | 0.71 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 90.00 | 53.50 | 58.00 | 55.75 | % | 0.62 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 95.00 | 48.50 | 53.30 | 50.90 | % | 0.54 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 100.00 | 43.50 | 48.10 | 45.80 | % | 0.46 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 105.00 | 38.50 | 43.40 | 40.95 | % | 0.39 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 110.00 | 33.50 | 38.40 | 35.95 | % | 0.33 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 115.00 | 28.50 | 33.40 | 30.95 | % | 0.27 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 120.00 | 23.50 | 28.40 | 25.95 | % | 0.22 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 125.00 | 18.60 | 23.50 | 21.05 | % | 0.17 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 130.00 | 13.60 | 18.50 | 16.05 | % | 0.12 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 135.00 | 8.60 | 13.50 | 11.05 | % | 0.08 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 140.00 | 4.10 | 9.00 | 6.55 | % | 0.05 | 0 | 0 | 0.55 | 0.82 | 0.05 | -0.04 | 8/7/2026 3:59:56 PM EST | |||
| 145.00 | 0.10 | 5.00 | 2.55 | 4.28 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.44 | 0.53 | 0.06 | -0.08 | 8/3/2026 | 8/7/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.61 | 0.25 | 0.05 | -0.06 | 8/3/2026 | 8/7/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.76 | 0.08 | 0.02 | -0.03 | 8/7/2026 3:59:56 PM EST | |||
| 160.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.38 | 0.02 | 0.01 | -0.01 | 7/23/2026 | 8/7/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/7/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.63 | -0.18 | 0.05 | -0.04 | 8/7/2026 3:59:56 PM EST | |||
| 145.00 | 0.10 | 5.00 | 2.55 | 3.84 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.44 | -0.47 | 0.06 | -0.08 | 7/15/2026 | 8/7/2026 3:59:56 PM EST |
| 150.00 | 2.50 | 6.80 | 4.65 | 10.65 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.32 | -0.75 | 0.05 | -0.06 | 7/8/2026 | 8/7/2026 3:59:56 PM EST |
| 155.00 | 7.00 | 11.40 | 9.20 | % | 0.06 | 0 | 0 | 0.41 | -0.92 | 0.02 | -0.03 | 8/7/2026 3:59:56 PM EST | |||
| 160.00 | 12.00 | 16.40 | 14.20 | % | 0.09 | 0 | 0 | 0.52 | -0.98 | 0.01 | -0.01 | 8/7/2026 3:59:56 PM EST | |||
| 165.00 | 17.00 | 21.40 | 19.20 | % | 0.12 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 170.00 | 22.00 | 26.40 | 24.20 | % | 0.14 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 175.00 | 27.00 | 31.40 | 29.20 | % | 0.17 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 180.00 | 32.00 | 36.40 | 34.20 | % | 0.19 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 185.00 | 37.00 | 41.40 | 39.20 | % | 0.21 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 190.00 | 42.00 | 46.40 | 44.20 | % | 0.23 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 195.00 | 47.00 | 51.40 | 49.20 | % | 0.25 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST |