Options Chain for UMB FINL CORP COM (UMBF) - $144.55 as of 7/21/2026 8:37:04 AM 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 | 62.50 | 67.10 | 64.80 | % | 0.81 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 85.00 | 57.50 | 62.20 | 59.85 | % | 0.70 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 90.00 | 52.50 | 57.20 | 54.85 | % | 0.61 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 95.00 | 47.50 | 52.20 | 49.85 | % | 0.52 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 100.00 | 42.50 | 47.20 | 44.85 | % | 0.45 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 105.00 | 38.00 | 42.30 | 40.15 | % | 0.38 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 110.00 | 33.00 | 37.30 | 35.15 | % | 0.32 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 115.00 | 28.00 | 32.20 | 30.10 | % | 0.26 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 120.00 | 23.00 | 27.40 | 25.20 | % | 0.21 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 7/20/2026 4:00:06 PM EST | |||
| 125.00 | 18.00 | 22.70 | 20.35 | % | 0.16 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.05 | 7/20/2026 4:00:06 PM EST | |||
| 130.00 | 13.50 | 18.20 | 15.85 | % | 0.12 | 0 | 0 | 0.48 | 0.96 | 0.01 | -0.06 | 7/20/2026 4:00:06 PM EST | |||
| 135.00 | 9.00 | 13.70 | 11.35 | % | 0.08 | 0 | 0 | 0.42 | 0.88 | 0.02 | -0.07 | 7/20/2026 4:00:06 PM EST | |||
| 140.00 | 5.10 | 9.90 | 7.50 | % | 0.05 | 0 | 0 | 0.38 | 0.75 | 0.03 | -0.09 | 7/20/2026 4:00:06 PM EST | |||
| 145.00 | 2.00 | 6.50 | 4.25 | 4.89 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.21 | 0.56 | 0.04 | -0.09 | 7/15/2026 | 7/20/2026 4:00:06 PM EST |
| 150.00 | 1.00 | 4.90 | 2.95 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.26 | 0.36 | 0.04 | -0.07 | 7/8/2026 | 7/20/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.48 | 0.20 | 0.03 | -0.05 | 7/20/2026 4:00:06 PM EST | |||
| 160.00 | 0.25 | 1.00 | 0.63 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.25 | 0.09 | 0.02 | -0.03 | 7/8/2026 | 7/20/2026 4:00:06 PM EST |
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.66 | 0.03 | 0.01 | -0.01 | 7/20/2026 4:00:06 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.73 | 0.01 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/20/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.91 | 0.00 | 0.00 | -0.01 | 6/24/2026 | 7/20/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.05 | 7/20/2026 4:00:06 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.68 | -0.04 | 0.01 | -0.06 | 7/20/2026 4:00:06 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.56 | -0.12 | 0.02 | -0.07 | 7/20/2026 4:00:06 PM EST | |||
| 140.00 | 0.10 | 5.00 | 2.55 | % | 0.02 | 0 | 0 | 0.27 | -0.25 | 0.03 | -0.09 | 7/20/2026 4:00:06 PM EST | |||
| 145.00 | 1.50 | 6.00 | 3.75 | 3.84 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.24 | -0.44 | 0.04 | -0.09 | 7/15/2026 | 7/20/2026 4:00:06 PM EST |
| 150.00 | 4.50 | 8.50 | 6.50 | 10.65 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.35 | -0.64 | 0.04 | -0.07 | 7/8/2026 | 7/20/2026 4:00:06 PM EST |
| 155.00 | 8.50 | 12.40 | 10.45 | % | 0.07 | 0 | 0 | 0.38 | -0.80 | 0.03 | -0.05 | 7/20/2026 4:00:06 PM EST | |||
| 160.00 | 13.00 | 16.50 | 14.75 | % | 0.09 | 0 | 0 | 0.39 | -0.91 | 0.02 | -0.03 | 7/20/2026 4:00:06 PM EST | |||
| 165.00 | 18.00 | 22.50 | 20.25 | % | 0.12 | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.01 | 7/20/2026 4:00:06 PM EST | |||
| 170.00 | 23.10 | 28.00 | 25.55 | % | 0.15 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 175.00 | 28.10 | 33.00 | 30.55 | % | 0.17 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 180.00 | 33.10 | 38.00 | 35.55 | % | 0.20 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 185.00 | 38.10 | 43.00 | 40.55 | % | 0.22 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 190.00 | 43.10 | 48.00 | 45.55 | % | 0.24 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 195.00 | 48.10 | 53.00 | 50.55 | % | 0.26 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST |