Breaking News

Wintrust Financial Corporation (WTFC)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

153.74 +3.20 +2.13%

14/02 - Closed. Currency in USD

After Hours

153.74

-0.00

-0.00%

5:10:05 - Real-time Data

Type: Equity

Market: United States

Volume: 507,988
Bid/Ask: 0.00 / 0.00
Day's Range: 149.25 - 153.77

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Wintrust Option Chain

Get free option data for WTFC. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Wintrust options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Feb 14, 2026 20:45 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	52.2	56.5	0	100.00	0.05	0%	0	2.15	0
WTFC Call 100.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolWTFC\|20260220\|100.00C Delta0.9879 Imp Vol1.2756 Bid52.2 Gamma0.001 Theoretical54.35 Ask56.5 Theta-0.0566 Intrinsic Value53.74 Volume0 Vega0.0074 Time Value-53.74 Open Interest0 Rho0.0242 Delta / Theta-17.4508 WTFC Put 100.00 Exp: Feb 20, 2026 Last: 0.05 Chg.: 0% SymbolWTFC\|20260220\|100.00P Delta-0.0772 Imp Vol2.2069 Bid0 Gamma0.0027 Theoretical2.15 Ask2.15 Theta-0.4286 Intrinsic Value-53.74 Volume0 Vega0.035 Time Value53.79 Open Interest2 Rho-0.0032 Delta / Theta0.1801
0	0%	47.3	51.3	0	105.00	0	0%	0	2.15	0
WTFC Call 105.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolWTFC\|20260220\|105.00C Delta0.9909 Imp Vol1.0684 Bid47.3 Gamma0.0009 Theoretical49.3 Ask51.3 Theta-0.0384 Intrinsic Value48.74 Volume0 Vega0.0057 Time Value-48.74 Open Interest0 Rho0.0255 Delta / Theta-25.7937 WTFC Put 105.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolWTFC\|20260220\|105.00P Delta-0.0843 Imp Vol2.0104 Bid0 Gamma0.0032 Theoretical2.15 Ask2.15 Theta-0.4173 Intrinsic Value-48.74 Volume0 Vega0.0374 Time Value48.74 Open Interest0 Rho-0.0034 Delta / Theta0.2021
0	0%	42.3	46.3	0	110.00	0	0%	0	2.15	0
WTFC Call 110.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolWTFC\|20260220\|110.00C Delta0.9903 Imp Vol0.945 Bid42.3 Gamma0.0011 Theoretical44.3 Ask46.3 Theta-0.0367 Intrinsic Value43.74 Volume0 Vega0.0061 Time Value-43.74 Open Interest0 Rho0.0267 Delta / Theta-26.973 WTFC Put 110.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolWTFC\|20260220\|110.00P Delta-0.0925 Imp Vol1.8212 Bid0 Gamma0.0038 Theoretical2.15 Ask2.15 Theta-0.4048 Intrinsic Value-43.74 Volume0 Vega0.0401 Time Value43.74 Open Interest0 Rho-0.0037 Delta / Theta0.2284
					153.74	Price @ Feb 14, 2026 20:45 GMT
7.2	0%	1	4.9	0	155.00	0	0%	1.55	5.5	0
WTFC Call 155.00 Exp: Feb 20, 2026 Last: 7.2 Chg.: 0% SymbolWTFC\|20260220\|155.00C Delta0.4752 Imp Vol0.3415 Bid1 Gamma0.0482 Theoretical2.95 Ask4.9 Theta-0.187 Intrinsic Value-1.26 Volume0 Vega0.0964 Time Value8.46 Open Interest5 Rho0.0173 Delta / Theta-2.5412 WTFC Put 155.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolWTFC\|20260220\|155.00P Delta-0.528 Imp Vol0.3242 Bid1.55 Gamma0.0508 Theoretical3.53 Ask5.5 Theta-0.1689 Intrinsic Value1.26 Volume0 Vega0.0963 Time Value-1.26 Open Interest0 Rho-0.0179 Delta / Theta3.1256
0	0%	0	2.9	0	160.00	0	0%	4.5	8.8	0
WTFC Call 160.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolWTFC\|20260220\|160.00C Delta0.3478 Imp Vol0.5369 Bid0 Gamma0.0284 Theoretical2.9 Ask2.9 Theta-0.2698 Intrinsic Value-6.26 Volume0 Vega0.0894 Time Value6.26 Open Interest0 Rho0.0125 Delta / Theta-1.2893 WTFC Put 160.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolWTFC\|20260220\|160.00P Delta-0.7786 Imp Vol0.2967 Bid4.5 Gamma0.0416 Theoretical6.65 Ask8.8 Theta-0.1124 Intrinsic Value6.26 Volume0 Vega0.0718 Time Value-6.26 Open Interest0 Rho-0.0237 Delta / Theta6.9297
0	0%	0	2.4	0	165.00	0	0%	8.9	13	0
WTFC Call 165.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolWTFC\|20260220\|165.00C Delta0.2674 Imp Vol0.639 Bid0 Gamma0.0213 Theoretical2.4 Ask2.4 Theta-0.285 Intrinsic Value-11.26 Volume0 Vega0.0796 Time Value11.26 Open Interest0 Rho0.0096 Delta / Theta-0.9382 WTFC Put 165.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolWTFC\|20260220\|165.00P Delta-0.9393 Imp Vol0.2794 Bid8.9 Gamma0.0182 Theoretical10.95 Ask13 Theta-0.0394 Intrinsic Value11.26 Volume0 Vega0.0288 Time Value-11.26 Open Interest0 Rho-0.0204 Delta / Theta23.8251

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

WTFC Comments

Write your thoughts about Wintrust Financial Corporation

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,384.58	-86.67	-1.34%
Nikkei 225	56,941.97	-697.87	-1.21%
Shanghai	4,082.07	-51.95	-1.26%
US 500	6,830.5	-2.3	-0.03%
US Tech 100	24,701.1	+13.5	+0.05%
DAX	24,914.88	+62.19	+0.25%
Dollar Index	96.82	-0.02	-0.02%

Crude Oil WTI	62.89	+0.05	+0.08%
Brent Oil	67.75	+0.23	+0.34%
Natural Gas	3.243	+0.026	+0.81%
Gold	5,046.30	+97.90	+1.98%
Silver	77.964	+2.282	+3.02%
US Soybeans	1,133.00	-4.25	-0.37%
Copper	5.8030	+0.0175	+0.30%

Philippines 2Y	5.024	0.000	0.00%
Philippines 10Y	5.909	0.000	0.00%
Philippines 20Y	6.601	0.000	0.00%
U.S. 2Y	3.410	-0.056	-1.62%
U.S. 10Y	4.056	-0.048	-1.17%
U.S. 30Y	4.699	-0.032	-0.68%
Germany 10Y	2.7573	-0.0197	-0.71%

Alphabet C	306.02	-3.35	-1.08%
Golden Haven	677.00	0.00	0.00%
Anheuser Busch ADR	80.39	+0.19	+0.24%
Booking	4,140.60	-18.50	-0.44%
Apple	255.78	-5.95	-2.27%
Alibaba ADR	155.73	-3.00	-1.89%
Tesla	417.44	+0.37	+0.09%

Recent Quotes

Name	Price	Chg.	Chg. %
WTFC	153.74	+3.20	+2.13%
CSTM	23.29	-1.04	-4.27%
PTLO	5.40	-0.06	-1.10%
452300	3,415.00	-10.00	-0.29%
PROB/ETH	0.000014	-0.000006	-30.03%
WIN	605.00	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	20.650	-3.05%	18.29M
Metropolitan Bank	74.10	+1.51%	3.89M
BDO Unibank	136.00	-2.51%	3.46M
Bank of the Philippine Islands	117.10	-0.09%	2.99M
International Container	658.000	-4.50%	2.27M
Jollibee Foods	207.80	-0.10%	2.02M
SM Investments	688.00	-1.43%	491.20K

Name	Last	Chg. %	Vol.
PTFC Redevelop	64.000	+41.75%	0.30K
Mabuhay	0.160	+29.03%	220.00K
Kepwealth Property	1.55	+24.00%	17.00K
Ferronoux Holdings	4.100	+12.33%	5.00K
AgriNurture	0.550	+10.00%	11.93M
Greenergy	0.1590	+8.90%	4.38M
Vulcan	0.3200	+8.47%	110.00K

Name	Last	Chg. %	Vol.
Concrete Aggregates	50.000	-12.28%	0.20K
Jackstones	1.810	-11.27%	1.00K
Concrete Aggregates	50.00	-8.93%	0.10K
Zeus	0.063	-8.70%	440.00K
Cirtek	0.64	-8.57%	4.85M
Swift Foods	0.048	-7.69%	1.85M
Lorenzo Shipping	0.600	-7.69%	43.00K