Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

UMBF
UMB Financial Corp
stock NASDAQ

At Close
Jun 9, 2025 3:59:58 PM EDT
105.90USD+1.064%(+1.11)431,996
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD-100.000%(-104.79)0
After-hours
Jun 9, 2025 4:00:30 PM EDT
105.89USD+0.057%(+0.06)8,259
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jun 20, 2025Jul 18, 2025Sep 19, 2025Dec 19, 2025

ITM/OTM for Jun 20, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
719165


UMBF Jun 20, 2025 Exp. - Volume by Strike
Puts
Calls

UMBF Jun 20, 2025 Exp. - Open Interest by Strike

Puts
Calls

UMBF Jun 20, 2025 Exp. - Max Pain @ $45.00

Puts
Calls


UMBF Jun 20, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
185 C00%0UMBF250620C00185000
180 C00%0UMBF250620C00180000
175 C00%0UMBF250620C00175000
170 C00%0UMBF250620C00170000
165 C00%0UMBF250620C00165000
160 C00%0UMBF250620C00160000
155 C00%0UMBF250620C00155000
150 C00%0UMBF250620C00150000
145 C00%0UMBF250620C00145000
140 C00%0UMBF250620C00140000
135 C00%0UMBF250620C00135000
130 C2.500%1101-22UMBF250620C00130000
125 C5.800%2201-22UMBF250620C00125000
120 C1.00-23.08%1408003-28UMBF250620C00120000
115 C1.10-52.17%1305-13UMBF250620C00115000
110 C0.35-84.09%1506-04UMBF250620C00110000
105 C5.10+131.82%1305-12UMBF250620C00105000
100 C5.30+20.45%1405-07UMBF250620C00100000
95 C00%0UMBF250620C00095000
90 C00%0UMBF1250620C00090000
90 C00%0UMBF250620C00090000
85 C00%0UMBF1250620C00085000
85 C00%0UMBF250620C00085000
80 C00%0UMBF250620C00080000
80 C00%0UMBF1250620C00080000
75 C1.500%4203-28UMBF1250620C00075000
75 C00%0UMBF250620C00075000
70 C00%0UMBF250620C00070000
70 C2.300%52702-04UMBF1250620C00070000
65 C0.35-90.00%423003-28UMBF1250620C00065000
65 C00%0UMBF250620C00065000
60 C5.500%5502-13UMBF1250620C00060000
60 C00%0UMBF250620C00060000
55 C00%0UMBF1250620C00055000
55 C00%0UMBF250620C00055000
50 C00%0UMBF1250620C00050000
50 C00%0UMBF250620C00050000
45 C00%0UMBF1250620C00045000
40 C00%0UMBF1250620C00040000
35 C00%0UMBF1250620C00035000
30 C00%0UMBF1250620C00030000
Puts
StrikePriceChangeVolOILastContract Name
185 P00%0UMBF250620P00185000
180 P00%0UMBF250620P00180000
175 P00%0UMBF250620P00175000
170 P00%0UMBF250620P00170000
165 P00%0UMBF250620P00165000
160 P00%0UMBF250620P00160000
155 P00%0UMBF250620P00155000
150 P00%0UMBF250620P00150000
145 P00%0UMBF250620P00145000
140 P00%0UMBF250620P00140000
135 P00%0UMBF250620P00135000
130 P00%0UMBF250620P00130000
125 P00%0UMBF250620P00125000
120 P8.390%1112-17UMBF250620P00120000
115 P8.900%1112-20UMBF250620P00115000
110 P4.790%4411-06UMBF250620P00110000
105 P8.100%1103-12UMBF250620P00105000
100 P00%0UMBF250620P00100000
95 P00%0UMBF250620P00095000
90 P00%0UMBF1250620P00090000
90 P4.900%3304-03UMBF250620P00090000
85 P00%0UMBF1250620P00085000
85 P0.50-72.22%1105-21UMBF250620P00085000
80 P00%0UMBF250620P00080000
80 P00%0UMBF1250620P00080000
75 P00%0UMBF1250620P00075000
75 P00%0UMBF250620P00075000
70 P00%0UMBF1250620P00070000
70 P00%0UMBF250620P00070000
65 P00%0UMBF1250620P00065000
65 P00%0UMBF250620P00065000
60 P00%0UMBF1250620P00060000
60 P00%0UMBF250620P00060000
55 P00%0UMBF250620P00055000
55 P00%0UMBF1250620P00055000
50 P00%0UMBF1250620P00050000
50 P00%0UMBF250620P00050000
45 P00%0UMBF1250620P00045000
40 P1.600%1004-07UMBF1250620P00040000
35 P00%0UMBF1250620P00035000
30 P00%0UMBF1250620P00030000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC