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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1614501


UMBF Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

UMBF Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

UMBF Dec 18, 2026 Exp. - Max Pain @ $65.00

Puts
Calls


UMBF Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
195 C00%0UMBF261218C00195000
190 C00%0UMBF261218C00190000
185 C00%0UMBF261218C00185000
180 C00%0UMBF261218C00180000
175 C00%0UMBF261218C00175000
170 C00%0UMBF261218C00170000
165 C00%0UMBF261218C00165000
160 C00%0UMBF261218C00160000
155 C5.10-21.54%2307-15UMBF261218C00155000
150 C7.70+10.00%16906-29UMBF261218C00150000
145 C9.00+36.36%17306-24UMBF261218C00145000
140 C11.41+9.50%10706-24UMBF261218C00140000
135 C9.700%2205-05UMBF261218C00135000
130 C12.800%5005-01UMBF261218C00130000
125 C00%0UMBF261218C00125000
120 C00%0UMBF261218C00120000
115 C00%0UMBF261218C00115000
110 C00%0UMBF261218C00110000
105 C00%0UMBF261218C00105000
100 C44.00+34.56%1706-24UMBF261218C00100000
95 C00%0UMBF261218C00095000
90 C00%0UMBF261218C00090000
85 C00%0UMBF261218C00085000
80 C00%0UMBF261218C00080000
75 C00%0UMBF261218C00075000
70 C00%0UMBF261218C00070000
65 C00%0UMBF261218C00065000
Puts
StrikePriceChangeVolOILastContract Name
195 P00%0UMBF261218P00195000
190 P00%0UMBF261218P00190000
185 P00%0UMBF261218P00185000
180 P00%0UMBF261218P00180000
175 P00%0UMBF261218P00175000
170 P00%0UMBF261218P00170000
165 P00%0UMBF261218P00165000
160 P00%0UMBF261218P00160000
155 P00%0UMBF261218P00155000
150 P00%0UMBF261218P00150000
145 P00%0UMBF261218P00145000
140 P00%0UMBF261218P00140000
135 P00%0UMBF261218P00135000
130 P00%0UMBF261218P00130000
125 P00%0UMBF261218P00125000
120 P00%0UMBF261218P00120000
115 P00%0UMBF261218P00115000
110 P00%0UMBF261218P00110000
105 P00%0UMBF261218P00105000
100 P00%0UMBF261218P00100000
95 P00%0UMBF261218P00095000
90 P00%0UMBF261218P00090000
85 P0.920%4006-12UMBF261218P00085000
80 P00%0UMBF261218P00080000
75 P00%0UMBF261218P00075000
70 P00%0UMBF261218P00070000
65 P0.300%1107-07UMBF261218P00065000


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