Options Chain for UMB FINL CORP COM (UMBF) - $136.16 as of 10/30/2026 3:48:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 46.50 | 51.40 | 48.95 | % | 0.58 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/30/2026 1:59:09 PM EST | |||
| 90.00 | 41.50 | 46.40 | 43.95 | % | 0.49 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/30/2026 1:59:09 PM EST | |||
| 95.00 | 36.50 | 41.40 | 38.95 | % | 0.41 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/30/2026 1:59:09 PM EST | |||
| 100.00 | 32.00 | 36.40 | 34.20 | % | 0.34 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/30/2026 1:59:09 PM EST | |||
| 105.00 | 27.30 | 31.20 | 29.25 | % | 0.28 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/30/2026 1:59:09 PM EST | |||
| 110.00 | 22.80 | 26.20 | 24.50 | % | 0.22 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.02 | 10/30/2026 1:59:09 PM EST | |||
| 115.00 | 18.20 | 21.50 | 19.85 | % | 0.17 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.05 | 10/30/2026 1:59:09 PM EST | |||
| 120.00 | 13.10 | 16.50 | 14.80 | % | 0.12 | 0 | 0 | 0.63 | 0.94 | 0.01 | -0.06 | 10/30/2026 1:59:09 PM EST | |||
| 125.00 | 8.80 | 12.00 | 10.40 | % | 0.08 | 0 | 0 | 0.49 | 0.85 | 0.02 | -0.09 | 10/30/2026 1:59:09 PM EST | |||
| 130.00 | 4.90 | 8.00 | 6.45 | % | 0.05 | 0 | 0 | 0.28 | 0.70 | 0.04 | -0.11 | 10/30/2026 1:59:09 PM EST | |||
| 135.00 | 2.00 | 5.00 | 3.50 | 2.73 | 0.00 | 0.00% | 0.03 | 0 | 101 | 0.27 | 0.50 | 0.04 | -0.11 | 10/28/2026 | 10/30/2026 1:59:09 PM EST |
| 140.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 0.48 | 0.30 | 0.04 | -0.09 | 10/30/2026 1:59:09 PM EST | |||
| 145.00 | 0.00 | 4.90 | 2.45 | 0.81 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.69 | 0.15 | 0.03 | -0.06 | 10/20/2026 | 10/30/2026 1:59:09 PM EST |
| 150.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.80 | 0.06 | 0.01 | -0.03 | 10/30/2026 1:59:09 PM EST | |||
| 155.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.80 | 0.02 | 0.01 | -0.01 | 10/30/2026 1:59:09 PM EST | |||
| 160.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.00 | 0.01 | 0.00 | 0.00 | 10/30/2026 1:59:09 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/30/2026 1:59:09 PM EST | |||
| 170.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/30/2026 1:59:09 PM EST | |||
| 175.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/30/2026 1:59:09 PM EST | |||
| 180.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/30/2026 1:59:09 PM EST | |||
| 185.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/30/2026 1:59:09 PM EST | |||
| 190.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/30/2026 1:59:09 PM EST | |||
| 195.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/30/2026 1:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/30/2026 1:59:09 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.14 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/30/2026 1:59:09 PM EST |
| 95.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/30/2026 1:59:09 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/30/2026 1:59:09 PM EST | |||
| 105.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/30/2026 1:59:09 PM EST | |||
| 110.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.02 | 10/30/2026 1:59:09 PM EST | |||
| 115.00 | 0.00 | 4.90 | 2.45 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.03 | -0.02 | 0.00 | -0.05 | 9/29/2026 | 10/30/2026 1:59:09 PM EST |
| 120.00 | 0.00 | 4.90 | 2.45 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.88 | -0.06 | 0.01 | -0.06 | 10/20/2026 | 10/30/2026 1:59:09 PM EST |
| 125.00 | 0.05 | 5.00 | 2.53 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.44 | -0.15 | 0.02 | -0.09 | 10/28/2026 | 10/30/2026 1:59:09 PM EST |
| 130.00 | 0.05 | 5.00 | 2.53 | % | 0.02 | 0 | 0 | 0.32 | -0.30 | 0.04 | -0.11 | 10/30/2026 1:59:09 PM EST | |||
| 135.00 | 1.50 | 5.00 | 3.25 | % | 0.02 | 0 | 0 | 0.37 | -0.50 | 0.04 | -0.11 | 10/30/2026 1:59:09 PM EST | |||
| 140.00 | 5.00 | 9.40 | 7.20 | % | 0.05 | 0 | 0 | 0.48 | -0.70 | 0.04 | -0.09 | 10/30/2026 1:59:09 PM EST | |||
| 145.00 | 9.30 | 13.50 | 11.40 | % | 0.08 | 0 | 0 | 0.52 | -0.85 | 0.03 | -0.06 | 10/30/2026 1:59:09 PM EST | |||
| 150.00 | 14.00 | 18.50 | 16.25 | 20.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.63 | -0.94 | 0.01 | -0.03 | 10/1/2026 | 10/30/2026 1:59:09 PM EST |
| 155.00 | 19.00 | 23.50 | 21.25 | % | 0.14 | 0 | 0 | 0.73 | -0.98 | 0.01 | -0.01 | 10/30/2026 1:59:09 PM EST | |||
| 160.00 | 23.60 | 28.50 | 26.05 | % | 0.16 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 10/30/2026 1:59:09 PM EST | |||
| 165.00 | 28.60 | 33.50 | 31.05 | % | 0.19 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/30/2026 1:59:09 PM EST | |||
| 170.00 | 33.60 | 38.50 | 36.05 | % | 0.21 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/30/2026 1:59:09 PM EST | |||
| 175.00 | 38.60 | 43.50 | 41.05 | % | 0.23 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/30/2026 1:59:09 PM EST | |||
| 180.00 | 43.60 | 48.50 | 46.05 | % | 0.26 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/30/2026 1:59:09 PM EST | |||
| 185.00 | 48.60 | 53.50 | 51.05 | % | 0.28 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/30/2026 1:59:09 PM EST | |||
| 190.00 | 53.60 | 58.50 | 56.05 | % | 0.29 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/30/2026 1:59:09 PM EST | |||
| 195.00 | 58.60 | 63.50 | 61.05 | % | 0.31 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/30/2026 1:59:09 PM EST |