Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

UMBF
UMB Financial Corp
stock NASDAQ

At Close
Jul 21, 2026 3:59:53 PM EDT
143.80USD-0.519%(-0.75)484,049
115.73Bid   172.52Ask   56.79Spread
Pre-market
Jul 20, 2026 9:26:30 AM EDT
147.11USD+1.771%(+2.56)0
After-hours
Jul 21, 2026 4:00:30 PM EDT
143.81USD+0.007%(+0.01)101,803
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 21, 2026Sep 18, 2026Dec 18, 2026Mar 19, 2027

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
010541


UMBF Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

UMBF Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

UMBF Aug 21, 2026 Exp. - Max Pain @ $145.00

Puts
Calls


UMBF Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
195 C00%0UMBF260821C00195000
190 C00%0UMBF260821C00190000
185 C00%0UMBF260821C00185000
180 C00%0UMBF260821C00180000
175 C00%0UMBF260821C00175000
170 C00%0UMBF260821C00170000
165 C00%0UMBF260821C00165000
160 C0.72-40.00%110107-08UMBF260821C00160000
155 C00%0UMBF260821C00155000
150 C1.65-37.02%1107-08UMBF260821C00150000
145 C4.89+7.47%3307-15UMBF260821C00145000
140 C00%0UMBF260821C00140000
135 C00%0UMBF260821C00135000
130 C00%0UMBF260821C00130000
125 C00%0UMBF260821C00125000
120 C00%0UMBF260821C00120000
115 C00%0UMBF260821C00115000
110 C00%0UMBF260821C00110000
105 C00%0UMBF260821C00105000
100 C00%0UMBF260821C00100000
95 C00%0UMBF260821C00095000
90 C00%0UMBF260821C00090000
85 C00%0UMBF260821C00085000
80 C00%0UMBF260821C00080000
Puts
StrikePriceChangeVolOILastContract Name
195 P00%0UMBF260821P00195000
190 P00%0UMBF260821P00190000
185 P00%0UMBF260821P00185000
180 P00%0UMBF260821P00180000
175 P00%0UMBF260821P00175000
170 P00%0UMBF260821P00170000
165 P00%0UMBF260821P00165000
160 P00%0UMBF260821P00160000
155 P00%0UMBF260821P00155000
150 P10.65+21.44%1107-08UMBF260821P00150000
145 P3.84-20.66%3307-15UMBF260821P00145000
140 P00%0UMBF260821P00140000
135 P00%0UMBF260821P00135000
130 P00%0UMBF260821P00130000
125 P00%0UMBF260821P00125000
120 P0.900%1106-24UMBF260821P00120000
115 P00%0UMBF260821P00115000
110 P00%0UMBF260821P00110000
105 P00%0UMBF260821P00105000
100 P00%0UMBF260821P00100000
95 P00%0UMBF260821P00095000
90 P00%0UMBF260821P00090000
85 P00%0UMBF260821P00085000
80 P00%0UMBF260821P00080000


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 - 2026 ChartExchange LLC