Options Chain for UMB FINL CORP COM (UMBF) - $118.39 as of 10/8/2025 4:50:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 57.00 | 61.50 | 59.25 | % | 0.99 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 65.00 | 52.00 | 56.50 | 54.25 | % | 0.83 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 70.00 | 47.00 | 51.50 | 49.25 | % | 0.70 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 75.00 | 42.00 | 46.50 | 44.25 | % | 0.59 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 80.00 | 37.00 | 41.50 | 39.25 | % | 0.49 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 85.00 | 32.00 | 36.50 | 34.25 | % | 0.40 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 90.00 | 27.00 | 31.50 | 29.25 | % | 0.33 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 95.00 | 22.00 | 26.50 | 24.25 | % | 0.26 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 100.00 | 17.00 | 21.50 | 19.25 | % | 0.19 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 105.00 | 12.00 | 16.50 | 14.25 | % | 0.14 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 110.00 | 7.00 | 11.90 | 9.45 | % | 0.09 | 0 | 0 | 1.08 | 0.87 | 0.05 | -0.05 | 10/8/2025 3:59:57 PM EST | |||
| 115.00 | 2.50 | 7.40 | 4.95 | 7.82 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.85 | 0.65 | 0.05 | -0.10 | 9/18/2025 | 10/8/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.87 | 0.41 | 0.04 | -0.13 | 10/8/2025 3:59:57 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | 4.44 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.12 | 0.24 | 0.03 | -0.12 | 9/8/2025 | 10/8/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 1.35 | 0.68 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.76 | 0.12 | 0.02 | -0.08 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.52 | 0.05 | 0.01 | -0.05 | 10/8/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.70 | 0.02 | 0.00 | -0.02 | 10/8/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.85 | 0.01 | 0.00 | -0.01 | 10/8/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 110.00 | 0.10 | 4.80 | 2.45 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.63 | -0.13 | 0.05 | -0.05 | 9/2/2025 | 10/8/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.71 | -0.35 | 0.05 | -0.10 | 10/8/2025 3:59:57 PM EST | |||
| 120.00 | 0.20 | 5.00 | 2.60 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.31 | -0.59 | 0.04 | -0.13 | 8/22/2025 | 10/8/2025 3:59:57 PM EST |
| 125.00 | 4.00 | 8.50 | 6.25 | % | 0.05 | 0 | 0 | 0.00 | -0.76 | 0.03 | -0.12 | 10/8/2025 3:59:57 PM EST | |||
| 130.00 | 8.80 | 13.00 | 10.90 | % | 0.08 | 0 | 0 | 0.00 | -0.88 | 0.02 | -0.08 | 10/8/2025 3:59:57 PM EST | |||
| 135.00 | 13.80 | 18.00 | 15.90 | % | 0.12 | 0 | 0 | 0.00 | -0.95 | 0.01 | -0.05 | 10/8/2025 3:59:57 PM EST | |||
| 140.00 | 18.80 | 23.00 | 20.90 | % | 0.15 | 0 | 0 | 0.00 | -0.98 | 0.00 | -0.02 | 10/8/2025 3:59:57 PM EST | |||
| 145.00 | 23.60 | 28.00 | 25.80 | % | 0.18 | 0 | 0 | 0.00 | -0.99 | 0.00 | -0.01 | 10/8/2025 3:59:57 PM EST | |||
| 150.00 | 28.60 | 33.00 | 30.80 | % | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 155.00 | 33.80 | 38.00 | 35.90 | % | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 160.00 | 38.60 | 43.00 | 40.80 | % | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 165.00 | 43.60 | 48.00 | 45.80 | % | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 170.00 | 48.80 | 53.00 | 50.90 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST |