Options Chain for UMB FINL CORP COM (UMBF) - $129.19 as of 6/2/2026 8:47:24 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 | 71.80 | 76.50 | 74.15 | % | 1.35 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 6/2/2026 4:00:06 PM EST | |||
| 60.00 | 67.00 | 71.20 | 69.10 | % | 1.15 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 6/2/2026 4:00:06 PM EST | |||
| 65.00 | 62.00 | 66.30 | 64.15 | % | 0.99 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 6/2/2026 4:00:06 PM EST | |||
| 70.00 | 57.00 | 61.50 | 59.25 | % | 0.85 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 6/2/2026 4:00:06 PM EST | |||
| 75.00 | 51.80 | 56.40 | 54.10 | % | 0.72 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 6/2/2026 4:00:06 PM EST | |||
| 80.00 | 46.50 | 51.40 | 48.95 | % | 0.61 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 6/2/2026 4:00:06 PM EST | |||
| 85.00 | 41.80 | 46.30 | 44.05 | % | 0.52 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 6/2/2026 4:00:06 PM EST | |||
| 90.00 | 37.00 | 41.30 | 39.15 | % | 0.43 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 6/2/2026 4:00:06 PM EST | |||
| 95.00 | 32.00 | 36.50 | 34.25 | % | 0.36 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 6/2/2026 4:00:06 PM EST | |||
| 100.00 | 27.00 | 31.70 | 29.35 | % | 0.29 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/2/2026 4:00:06 PM EST | |||
| 105.00 | 22.10 | 26.50 | 24.30 | % | 0.23 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 6/2/2026 4:00:06 PM EST | |||
| 110.00 | 18.60 | 20.40 | 19.50 | 21.80 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.70 | 0.99 | 0.00 | -0.01 | 5/5/2026 | 6/2/2026 4:00:06 PM EST |
| 115.00 | 13.60 | 15.60 | 14.60 | % | 0.13 | 0 | 9 | 0.58 | 0.98 | 0.01 | -0.04 | 6/2/2026 4:00:06 PM EST | |||
| 120.00 | 8.80 | 11.10 | 9.95 | 6.30 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.49 | 0.93 | 0.02 | -0.06 | 4/14/2026 | 6/2/2026 4:00:06 PM EST |
| 125.00 | 3.40 | 8.00 | 5.70 | % | 0.05 | 0 | 3 | 0.51 | 0.77 | 0.05 | -0.09 | 6/2/2026 4:00:06 PM EST | |||
| 130.00 | 1.70 | 3.00 | 2.35 | 6.10 | 0.00 | 0.00% | 0.02 | 0 | 98 | 0.24 | 0.48 | 0.06 | -0.10 | 5/27/2026 | 6/2/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 4.80 | 2.40 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 108 | 0.65 | 0.21 | 0.05 | -0.07 | 5/29/2026 | 6/2/2026 4:00:06 PM EST |
| 140.00 | 0.10 | 1.30 | 0.70 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.32 | 0.05 | 0.02 | -0.02 | 5/28/2026 | 6/2/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.01 | 6/2/2026 4:00:06 PM EST | |||
| 150.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.56 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 2.05 | 1.03 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.85 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 6/2/2026 4:00:06 PM EST |
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/2/2026 4:00:06 PM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/2/2026 4:00:06 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 6/2/2026 4:00:06 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 6/2/2026 4:00:06 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 6/2/2026 4:00:06 PM EST | |||
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 6/2/2026 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 | 3.87 | 0.00 | 0.00 | 0.00 | 6/2/2026 4:00:06 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 6/2/2026 4:00:06 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 6/2/2026 4:00:06 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 6/2/2026 4:00:06 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 6/2/2026 4:00:06 PM EST | |||
| 80.00 | 0.00 | 4.50 | 2.25 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 6/2/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.24 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 6/2/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 3.90 | 1.95 | % | 0.02 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 6/2/2026 4:00:06 PM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 6/2/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 6/2/2026 4:00:06 PM EST | |||
| 105.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 6/2/2026 4:00:06 PM EST | |||
| 110.00 | 0.10 | 0.75 | 0.43 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.51 | -0.01 | 0.00 | -0.01 | 4/24/2026 | 6/2/2026 4:00:06 PM EST |
| 115.00 | 0.15 | 1.05 | 0.60 | % | 0.01 | 0 | 2 | 0.44 | -0.02 | 0.01 | -0.04 | 6/2/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 1.65 | 0.83 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.48 | -0.07 | 0.02 | -0.06 | 5/15/2026 | 6/2/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 4.50 | 2.25 | 4.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.62 | -0.23 | 0.05 | -0.09 | 5/15/2026 | 6/2/2026 4:00:06 PM EST |
| 130.00 | 1.00 | 4.80 | 2.90 | % | 0.02 | 0 | 0 | 0.23 | -0.52 | 0.06 | -0.10 | 6/2/2026 4:00:06 PM EST | |||
| 135.00 | 4.50 | 9.00 | 6.75 | 5.70 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.54 | -0.79 | 0.05 | -0.07 | 5/6/2026 | 6/2/2026 4:00:06 PM EST |
| 140.00 | 9.00 | 13.50 | 11.25 | % | 0.08 | 0 | 0 | 0.63 | -0.95 | 0.02 | -0.02 | 6/2/2026 4:00:06 PM EST | |||
| 145.00 | 13.60 | 18.50 | 16.05 | % | 0.11 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 6/2/2026 4:00:06 PM EST | |||
| 150.00 | 18.60 | 23.50 | 21.05 | % | 0.14 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/2/2026 4:00:06 PM EST | |||
| 155.00 | 23.60 | 28.50 | 26.05 | % | 0.17 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/2/2026 4:00:06 PM EST | |||
| 160.00 | 28.60 | 33.50 | 31.05 | % | 0.19 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/2/2026 4:00:06 PM EST | |||
| 165.00 | 33.60 | 38.50 | 36.05 | % | 0.22 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/2/2026 4:00:06 PM EST | |||
| 170.00 | 38.60 | 43.50 | 41.05 | % | 0.24 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/2/2026 4:00:06 PM EST | |||
| 175.00 | 43.60 | 48.50 | 46.05 | % | 0.26 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/2/2026 4:00:06 PM EST | |||
| 180.00 | 48.60 | 53.50 | 51.05 | % | 0.28 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/2/2026 4:00:06 PM EST | |||
| 185.00 | 53.60 | 58.50 | 56.05 | % | 0.30 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/2/2026 4:00:06 PM EST |