Options Chain for UMB FINL CORP COM (UMBF) - $121.54 as of 1/12/2026 6:30:24 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 | 61.60 | 66.00 | 63.80 | % | 1.16 | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 1/12/2026 4:00:00 PM EST | |||
| 60.00 | 56.50 | 61.00 | 58.75 | % | 0.98 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 1/12/2026 4:00:00 PM EST | |||
| 65.00 | 51.60 | 56.00 | 53.80 | % | 0.83 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 1/12/2026 4:00:00 PM EST | |||
| 70.00 | 46.70 | 51.00 | 48.85 | % | 0.70 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 1/12/2026 4:00:00 PM EST | |||
| 75.00 | 41.70 | 46.00 | 43.85 | % | 0.58 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 1/12/2026 4:00:00 PM EST | |||
| 80.00 | 36.80 | 41.00 | 38.90 | % | 0.49 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 1/12/2026 4:00:00 PM EST | |||
| 85.00 | 31.70 | 36.00 | 33.85 | % | 0.40 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 1/12/2026 4:00:00 PM EST | |||
| 90.00 | 26.70 | 31.00 | 28.85 | % | 0.32 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 1/12/2026 4:00:00 PM EST | |||
| 95.00 | 22.30 | 26.00 | 24.15 | % | 0.25 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 1/12/2026 4:00:00 PM EST | |||
| 100.00 | 17.50 | 21.00 | 19.25 | % | 0.19 | 0 | 0 | 1.79 | 0.99 | 0.00 | -0.02 | 1/12/2026 4:00:00 PM EST | |||
| 105.00 | 12.50 | 16.00 | 14.25 | % | 0.14 | 0 | 0 | 1.45 | 0.98 | 0.01 | -0.06 | 1/12/2026 4:00:00 PM EST | |||
| 110.00 | 7.00 | 11.50 | 9.25 | % | 0.08 | 0 | 0 | 1.23 | 0.89 | 0.02 | -0.18 | 1/12/2026 4:00:00 PM EST | |||
| 115.00 | 2.00 | 6.50 | 4.25 | % | 0.04 | 0 | 0 | 0.94 | 0.71 | 0.05 | -0.32 | 1/12/2026 4:00:00 PM EST | |||
| 120.00 | 0.10 | 5.00 | 2.55 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.60 | 0.45 | 0.05 | -0.37 | 12/10/2025 | 1/12/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 1.20 | 0.60 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.22 | 0.04 | -0.27 | 12/12/2025 | 1/12/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.08 | 0.02 | -0.14 | 1/8/2026 | 1/12/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.76 | 0.02 | 0.01 | -0.05 | 1/12/2026 4:00:00 PM EST | |||
| 140.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 1/12/2026 4:00:00 PM EST | |||
| 145.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 1/12/2026 4:00:00 PM EST | |||
| 150.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/12/2026 4:00:00 PM EST | |||
| 155.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 1/12/2026 4:00:00 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 | 7.29 | 0.00 | 0.00 | 0.00 | 1/12/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 3.80 | 1.90 | % | 0.03 | 0 | 0 | 6.11 | 0.00 | 0.00 | 0.00 | 1/12/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 1/12/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 1/12/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 1/12/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 1/12/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 1/12/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 1/12/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.50 | 0.25 | 0.10 | -1.75 | -94.60% | 0.00 | 2 | 2 | 1.19 | -0.01 | 0.00 | -0.02 | 1/12/2026 | 1/12/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.22 | -0.02 | 0.01 | -0.06 | 1/12/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.09 | -0.11 | 0.02 | -0.18 | 1/12/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.86 | -0.29 | 0.05 | -0.32 | 1/12/2026 4:00:00 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.86 | -0.55 | 0.05 | -0.37 | 1/12/2026 4:00:00 PM EST | |||
| 125.00 | 4.00 | 8.30 | 6.15 | % | 0.05 | 0 | 0 | 0.93 | -0.78 | 0.04 | -0.27 | 1/12/2026 4:00:00 PM EST | |||
| 130.00 | 9.00 | 13.40 | 11.20 | % | 0.09 | 0 | 0 | 1.26 | -0.92 | 0.02 | -0.14 | 1/12/2026 4:00:00 PM EST | |||
| 135.00 | 14.00 | 18.40 | 16.20 | % | 0.12 | 0 | 0 | 1.52 | -0.98 | 0.01 | -0.05 | 1/12/2026 4:00:00 PM EST | |||
| 140.00 | 19.00 | 23.40 | 21.20 | % | 0.15 | 0 | 0 | 1.76 | -1.00 | 0.00 | -0.01 | 1/12/2026 4:00:00 PM EST | |||
| 145.00 | 24.00 | 28.30 | 26.15 | % | 0.18 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:00 PM EST | |||
| 150.00 | 29.00 | 33.30 | 31.15 | % | 0.21 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:00 PM EST | |||
| 155.00 | 34.00 | 38.30 | 36.15 | % | 0.23 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:00 PM EST |