Breaking News

Wintrust Financial Corporation (WTFC)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

166.62 +4.00 +2.46%

23:15:24 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 111,421
Bid/Ask: 0.00 / 0.00
Day's Range: 162.71 - 166.77

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

Jul 16, 2026 15:03 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	8.9	11.6	0	155.00	0	0%	0	2.25	0
WTFC Call 155.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolWTFC\|20260717\|155.00C Delta0.9994 Imp Vol0.4081 Bid8.9 Gamma0.0006 Theoretical11.07 Ask11.6 Theta-0.0132 Intrinsic Value11.22 Volume0 Vega0.0002 Time Value-11.22 Open Interest2 Rho0.0042 Delta / Theta-75.9597 WTFC Put 155.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolWTFC\|20260717\|155.00P Delta-0.1663 Imp Vol1.4147 Bid0 Gamma0.0203 Theoretical1.125 Ask2.25 Theta-1.5324 Intrinsic Value-11.22 Volume0 Vega0.0217 Time Value11.22 Open Interest0 Rho-0.0007 Delta / Theta0.1085
6.01	6.01%	4	7.2	1	160.00	0	0%	0	2.3	0
WTFC Call 160.00 Exp: Jul 17, 2026 Last: 6.01 Chg.: 6.01% SymbolWTFC\|20260717\|160.00C Delta0.9998 Imp Vol0.1993 Bid4 Gamma0.0004 Theoretical6.07 Ask7.2 Theta-0.0105 Intrinsic Value6.22 Volume1 Vega0.0001 Time Value-0.21 Open Interest23 Rho0.0044 Delta / Theta-95.1541 WTFC Put 160.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolWTFC\|20260717\|160.00P Delta-0.2267 Imp Vol0.9827 Bid0 Gamma0.0353 Theoretical1.15 Ask2.3 Theta-1.2841 Intrinsic Value-6.22 Volume0 Vega0.0262 Time Value6.22 Open Interest0 Rho-0.001 Delta / Theta0.1766
0	0%	0.05	3.4	0	165.00	0	0%	0	3.3	0
WTFC Call 165.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolWTFC\|20260717\|165.00C Delta0.6531 Imp Vol0.3207 Bid0.05 Gamma0.1324 Theoretical1.725 Ask3.4 Theta-0.5213 Intrinsic Value1.22 Volume0 Vega0.0321 Time Value-1.22 Open Interest15 Rho0.0029 Delta / Theta-1.2527 WTFC Put 165.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolWTFC\|20260717\|165.00P Delta-0.4148 Imp Vol0.6199 Bid0 Gamma0.0724 Theoretical1.65 Ask3.3 Theta-1.046 Intrinsic Value-1.22 Volume0 Vega0.0339 Time Value1.22 Open Interest0 Rho-0.0017 Delta / Theta0.3965
					166.22	Price @ Jul 16, 2026 15:03 GMT
0	0%	0	1	0	170.00	0	0%	2.15	6.3	0
WTFC Call 170.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolWTFC\|20260717\|170.00C Delta0.1999 Imp Vol0.5222 Bid0 Gamma0.0617 Theoretical0.5 Ask1 Theta-0.6372 Intrinsic Value-3.78 Volume0 Vega0.0243 Time Value3.78 Open Interest2 Rho0.0009 Delta / Theta-0.3137 WTFC Put 170.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolWTFC\|20260717\|170.00P Delta-0.848 Imp Vol0.4308 Bid2.15 Gamma0.0629 Theoretical4.225 Ask6.3 Theta-0.4331 Intrinsic Value3.78 Volume0 Vega0.0204 Time Value-3.78 Open Interest0 Rho-0.0031 Delta / Theta1.9579
0	0%	0	2.15	0	175.00	0	0%	7.1	11.2	0
WTFC Call 175.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolWTFC\|20260717\|175.00C Delta0.1993 Imp Vol1.1447 Bid0 Gamma0.0281 Theoretical1.075 Ask2.15 Theta-1.3916 Intrinsic Value-8.78 Volume0 Vega0.0243 Time Value8.78 Open Interest0 Rho0.0009 Delta / Theta-0.1432 WTFC Put 175.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolWTFC\|20260717\|175.00P Delta-0.9203 Imp Vol0.7032 Bid7.1 Gamma0.0243 Theoretical9.15 Ask11.2 Theta-0.4454 Intrinsic Value8.78 Volume0 Vega0.0129 Time Value-8.78 Open Interest0 Rho-0.0032 Delta / Theta2.0663
0	0%	0	2.15	0	180.00	0	0%	12.7	16.1	0
WTFC Call 180.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolWTFC\|20260717\|180.00C Delta0.1618 Imp Vol1.4996 Bid0 Gamma0.0188 Theoretical1.075 Ask2.15 Theta-1.5991 Intrinsic Value-13.78 Volume0 Vega0.0213 Time Value13.78 Open Interest0 Rho0.0007 Delta / Theta-0.1012 WTFC Put 180.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolWTFC\|20260717\|180.00P Delta-0.9003 Imp Vol1.1719 Bid12.7 Gamma0.0172 Theoretical14.4 Ask16.1 Theta-0.8832 Intrinsic Value13.78 Volume0 Vega0.0152 Time Value-13.78 Open Interest0 Rho-0.0034 Delta / Theta1.0194

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	6,325.15	+22.65	+0.36%
Nikkei 225	66,835.54	-1915.97	-2.79%
Shanghai	3,882.41	-73.17	-1.85%
US 500	7,557.8	-14.6	-0.19%
US Tech 100	29,158.2	-344.4	-1.17%
DAX	24,851.57	-167.24	-0.67%
Dollar Index	100.522	+0.248	+0.25%

Crude Oil WTI	79.68	+0.08	+0.10%
Brent Oil	85.06	+0.11	+0.13%
Natural Gas	2.840	-0.084	-2.87%
Gold	3,998.45	-53.35	-1.32%
Silver	56.335	-1.098	-1.91%
US Soybeans	1,198.63	-2.38	-0.20%
Copper	6.3515	+0.0105	+0.17%

Philippines 2Y	6.475	0.000	0.00%
Philippines 10Y	7.246	0.000	0.00%
Philippines 20Y	7.291	0.000	0.00%
U.S. 2Y	4.172	+0.044	+1.07%
U.S. 10Y	4.576	+0.031	+0.68%
U.S. 30Y	5.114	+0.030	+0.59%
Germany 10Y	3.1386	+0.0235	+0.75%

Alphabet C	371.44	+1.23	+0.33%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	80.86	+0.96	+1.20%
Booking	181.41	-1.39	-0.76%
Apple	330.33	+2.83	+0.86%
Alibaba ADR	118.48	+0.79	+0.67%
Tesla	392.71	-1.75	-0.44%

Recent Quotes

	Name	Price	Chg.	Chg. %
	WTFC	166.62	+4.00	+2.46%
	Mirae Asset TIGER.	15,220	+10	+0.07%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	16.080	+2.16%	10.91M
BDO Unibank	126.80	+2.26%	2.47M
Bank of the Philippine Islands	104.20	+0.68%	2.04M
Ayala	484.00	+3.64%	1.46M
Jollibee Foods	149.00	+1.71%	1.26M
International Container	990.000	-0.90%	854.48K
SM Investments	589.00	+0.08%	247.95K

Name	Last	Chg. %	Vol.
Island Information and Tech	0.1320	+14.78%	16.16M
Pacifica	0.840	+13.51%	6.00K
Millennium Global	0.069	+13.11%	800.00K
Asiabest Group	39.500	+8.37%	1.06M
Rockwell Land	2.600	+8.33%	2.71M
Philex Mining	7.750	+8.09%	8.19M
Central Azucarera de Tarlac	9.930	+7.24%	0.60K

Name	Last	Chg. %	Vol.
Robinsons Retail	38.000	-18.72%	60.90K
Anchor Land	3.500	-16.67%	6.00K
Philippine Estates	0.385	-14.44%	50.00K
First Abacus Fin	0.560	-11.11%	60.00K
House of Investments	4.650	-7.00%	116.90K
Acesite Hotel	1.350	-6.90%	3.00K
Wellex Industries	0.280	-6.67%	770.00K