Breaking News

Wintrust Financial Corporation (WTFC)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

141.63 -3.31 -2.28%

02:40:54 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 817,759
Bid/Ask: 0.00 / 0.00
Day's Range: 138.23 - 143.32

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

Oct 07, 2026 18:30 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	23.1	27.1	0	120.00	0	0%	0	2.15	0
WTFC Call 120.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolWTFC\|20261016\|120.00C Delta0.9988 Imp Vol0.3173 Bid23.1 Gamma0.0003 Theoretical25.11 Ask27.1 Theta-0.0076 Intrinsic Value21.44 Volume0 Vega0.0006 Time Value-21.44 Open Interest0 Rho0.0426 Delta / Theta-131.958 WTFC Put 120.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolWTFC\|20261016\|120.00P Delta-0.0956 Imp Vol0.8197 Bid0 Gamma0.0076 Theoretical1.08 Ask2.15 Theta-0.1456 Intrinsic Value-21.44 Volume0 Vega0.0465 Time Value21.44 Open Interest0 Rho-0.0049 Delta / Theta0.6568
0	0%	18.1	22.3	0	125.00	0	0%	0	2.15	0
WTFC Call 125.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolWTFC\|20261016\|125.00C Delta0.9788 Imp Vol0.3953 Bid18.1 Gamma0.0046 Theoretical20.2 Ask22.3 Theta-0.0278 Intrinsic Value16.44 Volume0 Vega0.0136 Time Value-16.44 Open Interest0 Rho0.0434 Delta / Theta-35.1475 WTFC Put 125.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolWTFC\|20261016\|125.00P Delta-0.1117 Imp Vol0.6865 Bid0 Gamma0.0101 Theoretical1.08 Ask2.15 Theta-0.1362 Intrinsic Value-16.44 Volume0 Vega0.052 Time Value16.44 Open Interest1 Rho-0.0057 Delta / Theta0.8195
0	0%	13.3	16.9	0	130.00	0	0%	0	2.25	0
WTFC Call 130.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolWTFC\|20261016\|130.00C Delta0.9954 Imp Vol0.2223 Bid13.3 Gamma0.002 Theoretical15.13 Ask16.9 Theta-0.0106 Intrinsic Value11.44 Volume0 Vega0.0033 Time Value-11.44 Open Interest0 Rho0.046 Delta / Theta-93.6765 WTFC Put 130.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolWTFC\|20261016\|130.00P Delta-0.1375 Imp Vol0.5619 Bid0 Gamma0.0143 Theoretical1.13 Ask2.25 Theta-0.1287 Intrinsic Value-11.44 Volume0 Vega0.0602 Time Value11.44 Open Interest0 Rho-0.0069 Delta / Theta1.0681
					141.44	Price @ Oct 07, 2026 18:30 GMT
0	0%	0.5	4.7	0	145.00	0	0%	0.75	4.8	0
WTFC Call 145.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolWTFC\|20261016\|145.00C Delta0.5174 Imp Vol0.2318 Bid0.5 Gamma0.0628 Theoretical2.6 Ask4.7 Theta-0.1018 Intrinsic Value-3.56 Volume0 Vega0.109 Time Value3.56 Open Interest0 Rho0.0258 Delta / Theta-5.0825 WTFC Put 145.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolWTFC\|20261016\|145.00P Delta-0.4835 Imp Vol0.2602 Bid0.75 Gamma0.0561 Theoretical2.77 Ask4.8 Theta-0.1049 Intrinsic Value3.56 Volume0 Vega0.109 Time Value-3.56 Open Interest0 Rho-0.0224 Delta / Theta4.6086
0	0%	0	2.25	0	150.00	0	0%	3.6	7.6	0
WTFC Call 150.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolWTFC\|20261016\|150.00C Delta0.2627 Imp Vol0.2645 Bid0 Gamma0.045 Theoretical1.12 Ask2.25 Theta-0.0931 Intrinsic Value-8.56 Volume0 Vega0.0892 Time Value8.56 Open Interest18 Rho0.0132 Delta / Theta-2.8207 WTFC Put 150.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolWTFC\|20261016\|150.00P Delta-0.7872 Imp Vol0.2176 Bid3.6 Gamma0.0494 Theoretical5.6 Ask7.6 Theta-0.0605 Intrinsic Value8.56 Volume0 Vega0.0791 Time Value-8.56 Open Interest0 Rho-0.0304 Delta / Theta13.006
0	0%	0	2.25	0	155.00	0	0%	8.1	12	0
WTFC Call 155.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolWTFC\|20261016\|155.00C Delta0.1962 Imp Vol0.3904 Bid0 Gamma0.0259 Theoretical1.13 Ask2.25 Theta-0.1154 Intrinsic Value-13.56 Volume0 Vega0.0757 Time Value13.56 Open Interest85 Rho0.0097 Delta / Theta-1.6993 WTFC Put 155.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolWTFC\|20261016\|155.00P Delta-0.9516 Imp Vol0.2187 Bid8.1 Gamma0.0175 Theoretical10.05 Ask12 Theta-0.0184 Intrinsic Value13.56 Volume0 Vega0.0268 Time Value-13.56 Open Interest0 Rho-0.0219 Delta / Theta51.7971

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:

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 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	5,736.69	+59.57	+1.05%
Nikkei 225	70,035.71	-648.27	-0.92%
Shanghai	3,842.19	+11.74	+0.31%
US 500	7,800.6	-18.4	-0.24%
US Tech 100	31,128.6	-95.9	-0.31%
DAX	25,091.34	-357.85	-1.41%
Dollar Index	102.015	+0.410	+0.40%

Crude Oil WTI	88.40	+0.12	+0.14%
Brent Oil	100.35	-0.23	-0.23%
Natural Gas	3.207	+0.007	+0.22%
Gold	4,136.70	-4.00	-0.10%
Silver	60.090	-0.200	-0.33%
US Soybeans	1,295.75	-7.25	-0.56%
Copper	6.6465	-0.0035	-0.05%

Philippines 2Y	6.841	+0.079	+1.17%
Philippines 10Y	7.716	+0.013	+0.17%
Philippines 20Y	7.811	-0.014	-0.18%
U.S. 2Y	4.762	-0.029	-0.61%
U.S. 10Y	5.276	+0.008	+0.15%
U.S. 30Y	5.661	+0.020	+0.35%
Germany 10Y	3.4644	-0.0167	-0.48%

Alphabet C	345.27	+0.68	+0.20%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	74.80	-0.83	-1.09%
Booking	156.54	-1.09	-0.69%
Apple	336.62	+2.99	+0.90%
Alibaba ADR	106.66	-2.61	-2.38%
Tesla	376.59	-4.10	-1.08%

Recent Quotes

	Name	Price	Chg.	Chg. %
	WTFC	141.63	-3.31	-2.28%
	UNVI	17.54	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
SM Prime	16.300	+2.77%	20.96M
Ayala Land	15.400	+0.52%	11.15M
BDO Unibank	111.20	+0.63%	3.62M
Bank of the Philippine Islands	95.60	+2.69%	2.72M
International Container	894.500	+0.51%	1.09M
SM Investments	516.00	+3.28%	591.40K
Ayala	540.00	+1.89%	334.50K

Name	Last	Chg. %	Vol.
LBC Express	9.470	+16.91%	8.50K
Primex	1.050	+14.13%	10.00K
DFNN	0.650	+8.33%	23.00K
Balai Ni Fruitas	0.30	+7.14%	190.00K
United Paragon Mining	0.0090	+4.65%	58.00M
Pryce	16.780	+4.22%	4.20K
Nickel Asia	3.9300	+3.97%	1.44M

Name	Last	Chg. %	Vol.
Ionics	3.140	-19.07%	12.14M
Cirtek	1.13	-16.91%	17.16M
Forum Pacific	0.260	-14.75%	200.00K
Alliance Select	0.490	-9.26%	1.40M
House of Investments	4.850	-8.49%	1.60K
Lodestar Investment Holdings A	0.3800	-8.43%	430.00K
Oriental Petroleum Minerals A	0.0140	-6.67%	2.20M