Options Chain for UMB FINL CORP COM (UMBF) - $100.19 as of 3/28/2025 9:15:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 38.00 | 42.70 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 65.00 | 33.00 | 37.90 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 70.00 | 28.20 | 33.00 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 75.00 | 23.40 | 28.00 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 80.00 | 19.10 | 23.00 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.05 | 3/28/2025 3:59:49 PM EST | |||
| 85.00 | 14.10 | 18.00 | % | 0 | 0 | 0.67 | 0.95 | 0.01 | -0.09 | 3/28/2025 3:59:49 PM EST | |||
| 90.00 | 9.00 | 13.50 | % | 0 | 0 | 0.59 | 0.90 | 0.02 | -0.11 | 3/28/2025 3:59:49 PM EST | |||
| 95.00 | 4.90 | 9.00 | % | 0 | 0 | 0.47 | 0.77 | 0.03 | -0.13 | 3/28/2025 3:59:49 PM EST | |||
| 100.00 | 1.80 | 5.50 | % | 0 | 0 | 0.43 | 0.59 | 0.04 | -0.14 | 3/28/2025 3:59:49 PM EST | |||
| 105.00 | 0.05 | 5.00 | 4.44 | 0.00 | 0.00% | 0 | 4 | 0.39 | 0.38 | 0.04 | -0.12 | 3/5/2025 | 3/28/2025 3:59:49 PM EST |
| 110.00 | 0.05 | 4.80 | % | 0 | 0 | 0.52 | 0.20 | 0.03 | -0.08 | 3/28/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 4.80 | 3.04 | 0.00 | 0.00% | 0 | 20 | 1.00 | 0.09 | 0.02 | -0.05 | 2/24/2025 | 3/28/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 1.14 | 0.03 | 0.01 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 4.50 | % | 0 | 0 | 1.23 | 0.01 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 160.00 | 0.00 | 4.80 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 170.00 | 0.00 | 4.80 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.40 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 0.20 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 1.45 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 1.50 | % | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.05 | 3/28/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 0.65 | % | 0 | 0 | 0.61 | -0.05 | 0.01 | -0.09 | 3/28/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 0.72 | -0.10 | 0.02 | -0.11 | 3/28/2025 3:59:49 PM EST | |||
| 95.00 | 0.15 | 3.50 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.23 | 0.03 | -0.13 | 3/11/2025 | 3/28/2025 3:59:49 PM EST |
| 100.00 | 0.50 | 5.00 | 5.90 | 0.00 | 0.00% | 0 | 4 | 0.36 | -0.41 | 0.04 | -0.14 | 3/12/2025 | 3/28/2025 3:59:49 PM EST |
| 105.00 | 3.50 | 7.50 | % | 0 | 0 | 0.59 | -0.62 | 0.04 | -0.12 | 3/28/2025 3:59:49 PM EST | |||
| 110.00 | 8.00 | 11.40 | % | 0 | 0 | 0.64 | -0.80 | 0.03 | -0.08 | 3/28/2025 3:59:49 PM EST | |||
| 115.00 | 13.00 | 17.00 | % | 0 | 0 | 0.79 | -0.91 | 0.02 | -0.05 | 3/28/2025 3:59:49 PM EST | |||
| 120.00 | 18.00 | 21.70 | % | 0 | 0 | 0.96 | -0.97 | 0.01 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 125.00 | 23.00 | 27.00 | % | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 130.00 | 27.50 | 32.00 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 135.00 | 32.60 | 37.00 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 140.00 | 37.50 | 42.00 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 145.00 | 42.50 | 47.00 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 150.00 | 47.50 | 52.00 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 155.00 | 52.60 | 57.00 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 160.00 | 57.50 | 62.00 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 165.00 | 62.60 | 67.00 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 170.00 | 67.50 | 72.00 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |