Options Chain for UMB FINL CORP COM (UMBF) - $121.59 as of 8/22/2025 8:49:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 29.50 | 32.80 | 31.15 | % | 0.89 | 0 | 0 | EST | |||||||
| 40.00 | 24.50 | 27.80 | 26.15 | % | 0.65 | 0 | 0 | EST | |||||||
| 45.00 | 19.50 | 23.20 | 21.35 | % | 0.47 | 0 | 0 | EST | |||||||
| 50.00 | 14.50 | 18.20 | 16.35 | % | 0.33 | 0 | 0 | EST | |||||||
| 50.00 | 69.50 | 74.00 | 71.75 | % | 1.44 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 55.00 | 9.50 | 13.20 | 11.35 | % | 0.21 | 0 | 0 | EST | |||||||
| 55.00 | 64.50 | 69.00 | 66.75 | % | 1.21 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 60.00 | 59.50 | 64.00 | 61.75 | % | 1.03 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 60.00 | 5.00 | 8.00 | 6.50 | % | 0.11 | 0 | 0 | EST | |||||||
| 65.00 | 54.50 | 59.00 | 56.75 | % | 0.87 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 65.00 | 0.50 | 4.00 | 2.25 | % | 0.03 | 0 | 0 | EST | |||||||
| 70.00 | 49.50 | 54.00 | 51.75 | % | 0.74 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 20 | EST | |||||||
| 75.00 | 44.50 | 49.00 | 46.75 | % | 0.62 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | EST | |||||||
| 80.00 | 39.50 | 44.00 | 41.75 | % | 0.52 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | EST | |||||||
| 85.00 | 34.50 | 39.00 | 36.75 | % | 0.43 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | EST | |||||||
| 90.00 | 29.50 | 34.00 | 31.75 | % | 0.35 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | EST | |||||||
| 95.00 | 24.50 | 28.90 | 26.70 | % | 0.28 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | EST | |||||||
| 100.00 | 19.50 | 23.90 | 21.70 | 18.00 | +2.00 | +12.50% | 0.22 | 1 | 1 | 0.79 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 105.00 | 15.00 | 19.40 | 17.20 | 12.09 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.71 | 0.99 | 0.00 | -0.01 | 8/13/2025 | 8/22/2025 4:00:01 PM EST |
| 110.00 | 11.40 | 12.90 | 12.15 | 11.50 | +4.90 | +74.25% | 0.11 | 10 | 32 | 0.42 | 0.93 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 115.00 | 5.50 | 9.70 | 7.60 | 1.90 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.45 | 0.82 | 0.03 | -0.04 | 4/22/2025 | 8/22/2025 4:00:01 PM EST |
| 120.00 | 1.50 | 6.40 | 3.95 | 2.87 | +1.79 | +165.75% | 0.03 | 1 | 16 | 0.42 | 0.60 | 0.05 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 125.00 | 1.20 | 2.20 | 1.70 | 1.50 | +1.15 | +328.58% | 0.01 | 7 | 27 | 0.22 | 0.35 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.37 | 0.16 | 0.03 | -0.03 | 8/22/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.72 | 0.05 | 0.01 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.82 | 0.01 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.60 | 1.30 | % | 0.04 | 0 | 0 | EST | |||||||
| 40.00 | 0.00 | 2.60 | 1.30 | % | 0.03 | 0 | 0 | EST | |||||||
| 45.00 | 0.00 | 2.65 | 1.33 | % | 0.03 | 0 | 0 | EST | |||||||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 2.65 | 1.33 | % | 0.03 | 0 | 0 | EST | |||||||
| 55.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | EST | |||||||
| 55.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | 2.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/22/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 2.85 | 1.43 | % | 0.02 | 0 | 0 | EST | |||||||
| 65.00 | 0.00 | 3.70 | 1.85 | % | 0.03 | 0 | 0 | EST | |||||||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 70.00 | 2.45 | 6.00 | 4.23 | % | 0.06 | 0 | 0 | EST | |||||||
| 70.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 75.00 | 7.70 | 10.50 | 9.10 | % | 0.12 | 0 | 0 | EST | |||||||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 80.00 | 12.50 | 15.50 | 14.00 | % | 0.17 | 0 | 0 | EST | |||||||
| 80.00 | 0.00 | 4.80 | 2.40 | 7.16 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 8/22/2025 4:00:01 PM EST |
| 85.00 | 17.50 | 20.50 | 19.00 | % | 0.22 | 0 | 0 | EST | |||||||
| 85.00 | 0.00 | 4.80 | 2.40 | 8.08 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.54 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 8/22/2025 4:00:01 PM EST |
| 90.00 | 21.30 | 25.50 | 23.40 | % | 0.26 | 0 | 0 | EST | |||||||
| 90.00 | 0.00 | 4.80 | 2.40 | 7.00 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.37 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 8/22/2025 4:00:01 PM EST |
| 95.00 | 27.20 | 30.50 | 28.85 | % | 0.30 | 0 | 0 | EST | |||||||
| 95.00 | 0.00 | 2.50 | 1.25 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/22/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 2.40 | 1.20 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 8/22/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 0.85 | 0.43 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.35 | -0.07 | 0.02 | -0.03 | 8/12/2025 | 8/22/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 3.30 | 1.65 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.46 | -0.18 | 0.03 | -0.04 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 120.00 | 1.65 | 3.60 | 2.63 | 2.00 | % | 0.02 | 4 | 0 | 0.26 | -0.40 | 0.05 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST | |
| 125.00 | 4.50 | 5.80 | 5.15 | 16.90 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.24 | -0.65 | 0.05 | -0.05 | 7/16/2025 | 8/22/2025 4:00:01 PM EST |
| 130.00 | 6.70 | 11.00 | 8.85 | % | 0.07 | 0 | 0 | 0.42 | -0.84 | 0.03 | -0.03 | 8/22/2025 4:00:01 PM EST | |||
| 135.00 | 11.50 | 16.00 | 13.75 | % | 0.10 | 0 | 0 | 0.53 | -0.95 | 0.01 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 140.00 | 16.30 | 20.50 | 18.40 | % | 0.13 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 145.00 | 21.00 | 25.50 | 23.25 | % | 0.16 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 150.00 | 26.20 | 30.50 | 28.35 | % | 0.19 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 155.00 | 31.30 | 35.50 | 33.40 | % | 0.22 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 160.00 | 36.20 | 40.50 | 38.35 | % | 0.24 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 165.00 | 41.00 | 45.50 | 43.25 | % | 0.26 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 170.00 | 46.00 | 50.50 | 48.25 | % | 0.28 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 175.00 | 51.00 | 55.50 | 53.25 | % | 0.30 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 180.00 | 56.00 | 60.50 | 58.25 | % | 0.32 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST |