Breaking News

Wintrust Financial Corporation (WTFC)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

153.10 +2.01 +1.33%

- Closed. Currency in USD

After Hours

153.10

0.00

0.00%

1:40:05 - Real-time Data

Type: Equity

Market: United States

Volume: 569,707
Bid/Ask: 0.00 / 0.00
Day's Range: 151.30 - 154.02

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

Wintrust Option Chain

Get in-depth Wintrust option chain data. Access detailed Call and Put option information, including strike prices, last traded price, price change, volume, implied volatility and theoretical values for Wintrust options across the selected expiration dates.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 26, 2026 20:43 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	79	83.9	0	70.00	0	0%	0	4.8	0
WTFC Call 70.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolWTFC\|20260918\|70.00C Delta0.9851 Imp Vol1.5033 Bid79 Gamma0.0006 Theoretical81.45 Ask83.9 Theta-0.0449 Intrinsic Value83.1 Volume0 Vega0.014 Time Value-83.1 Open Interest0 Rho0.0376 Delta / Theta-21.9198 WTFC Put 70.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolWTFC\|20260918\|70.00P Delta-0.0518 Imp Vol2.2433 Bid0 Gamma0.0012 Theoretical2.4 Ask4.8 Theta-0.1913 Intrinsic Value-83.1 Volume0 Vega0.0411 Time Value83.1 Open Interest0 Rho-0.0062 Delta / Theta0.2706
0	0%	74	78.9	0	75.00	0	0%	0	4.8	0
WTFC Call 75.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolWTFC\|20260918\|75.00C Delta0.9841 Imp Vol1.3746 Bid74 Gamma0.0007 Theoretical76.45 Ask78.9 Theta-0.0438 Intrinsic Value78.1 Volume0 Vega0.0148 Time Value-78.1 Open Interest0 Rho0.0428 Delta / Theta-22.4661 WTFC Put 75.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolWTFC\|20260918\|75.00P Delta-0.0563 Imp Vol2.0718 Bid0 Gamma0.0014 Theoretical2.4 Ask4.8 Theta-0.1887 Intrinsic Value-78.1 Volume0 Vega0.0439 Time Value78.1 Open Interest1 Rho-0.0066 Delta / Theta0.2982
0	0%	69	73.9	0	80.00	0	0%	0	4.8	0
WTFC Call 80.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolWTFC\|20260918\|80.00C Delta0.9831 Imp Vol1.2539 Bid69 Gamma0.0008 Theoretical71.45 Ask73.9 Theta-0.0426 Intrinsic Value73.1 Volume0 Vega0.0156 Time Value-73.1 Open Interest0 Rho0.0479 Delta / Theta-23.0951 WTFC Put 80.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolWTFC\|20260918\|80.00P Delta-0.0611 Imp Vol1.9114 Bid0 Gamma0.0016 Theoretical2.4 Ask4.8 Theta-0.1857 Intrinsic Value-73.1 Volume0 Vega0.0468 Time Value73.1 Open Interest0 Rho-0.0071 Delta / Theta0.3291
					153.1	Price @ Aug 26, 2026 20:43 GMT
1.6	0%	0.05	3.8	0	155.00	0	0%	3.3	7.4	0
WTFC Call 155.00 Exp: Sep 18, 2026 Last: 1.6 Chg.: 0% SymbolWTFC\|20260918\|155.00C Delta0.3456 Imp Vol0.2214 Bid0.05 Gamma0.043 Theoretical1.93 Ask3.8 Theta-0.0688 Intrinsic Value-1.9 Volume0 Vega0.1427 Time Value3.5 Open Interest11 Rho0.0331 Delta / Theta-5.0251 WTFC Put 155.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolWTFC\|20260918\|155.00P Delta-0.6754 Imp Vol0.2009 Bid3.3 Gamma0.0467 Theoretical5.35 Ask7.4 Theta-0.053 Intrinsic Value1.9 Volume0 Vega0.1389 Time Value-1.9 Open Interest12 Rho-0.0543 Delta / Theta12.7324
0	0%	0	2.9	0	160.00	0	0%	7.2	11.3	0
WTFC Call 160.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolWTFC\|20260918\|160.00C Delta0.2331 Imp Vol0.2849 Bid0 Gamma0.0277 Theoretical1.45 Ask2.9 Theta-0.0723 Intrinsic Value-6.9 Volume0 Vega0.1185 Time Value6.9 Open Interest8 Rho0.0222 Delta / Theta-3.2241 WTFC Put 160.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolWTFC\|20260918\|160.00P Delta-0.8738 Imp Vol0.1942 Bid7.2 Gamma0.0284 Theoretical9.25 Ask11.3 Theta-0.027 Intrinsic Value6.9 Volume0 Vega0.0791 Time Value-6.9 Open Interest1 Rho-0.0534 Delta / Theta32.408
0	0%	0	1	0	165.00	0	0%	11.7	16	0
WTFC Call 165.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolWTFC\|20260918\|165.00C Delta0.1054 Imp Vol0.263 Bid0 Gamma0.0179 Theoretical0.5 Ask1 Theta-0.0396 Intrinsic Value-11.9 Volume0 Vega0.0706 Time Value11.9 Open Interest7 Rho0.0101 Delta / Theta-2.6613 WTFC Put 165.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolWTFC\|20260918\|165.00P Delta-0.9854 Imp Vol0.1867 Bid11.7 Gamma0.0052 Theoretical13.92 Ask16 Theta-0.0035 Intrinsic Value11.9 Volume0 Vega0.0126 Time Value-11.9 Open Interest1 Rho-0.015 Delta / Theta283.077

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 India's comments 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://d56-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://d56-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://d56-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

Nifty 50	24,207.75	-126.80	-0.52%
BSE Sensex	77,472.94	-183.15	-0.24%
Nifty Bank	57,783.75	+269.55	+0.47%
Nifty 50 Futures	24,438.00	-33.70	-0.14%
US 500	7,695.8	+18.6	+0.24%
FTSE 100	10,878.12	-8.04	-0.07%
Dollar Index	99.07	+0.23	+0.23%

Gold	4,647.90	-46.60	-0.99%
Crude Oil WTI	81.91	-0.45	-0.55%
Brent Oil	86.63	+0.08	+0.09%
Natural Gas	2.905	+0.084	+2.98%
Silver	68.085	-0.597	-0.87%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,052.00	+4.00	+0.38%
NTPC	334.60	-5.25	-1.54%
ICICI Bank	1,430.00	+7.30	+0.51%
Reliance Industries	1,298.00	-19.00	-1.44%
DLF	672.50	-10.45	-1.53%
Tata Motors Passenger Vehicles	313.10	-1.15	-0.37%
Tata Steel Ltd	188.01	+1.07	+0.57%

USD/INR	95.493	+0.143	+0.15%
EUR/USD	1.1654	+0.0001	+0.01%
GBP/USD	1.3593	-0.0003	-0.02%
USD/JPY	159.29	-0.02	-0.01%
GBP/INR	129.721	+0.030	+0.02%
EUR/INR	111.1730	-0.0300	-0.03%
USD/CAD	1.3875	-0.0003	-0.02%

Recent Quotes

	Name	Price	Chg.	Chg. %
	WTFC	153.10	+2.01	+1.33%

Market Movers

Name	Last	Chg. %	Vol.
Billionbrains Garage Ventures	196.24	-3.33%	195.09M
Viyash Scientific	263.40	-5.37%	115.48M
Hindustan Copper	556.050	+4.39%	56.46M
HDFC Bank	727.20	-0.04%	21.16M
Rubicon Research	1,814.95	+6.32%	13.26M
Avenue Supermarts	3,822.00	-2.28%	7.34M
BSE	3,325.60	+0.68%	4.81M

Name	Last	Chg. %	Vol.
Kalyani Cast Tech	1,047.50	+20.00%	71.50K
Thrive Future Habitats	86.55	+19.99%	12.78K
Dhunseri Tea	183.22	+19.99%	450.99K
Nexus Commodities and Tech	21.85	+19.99%	25.53K
Dhunseri Tea	182.30	+19.97%	22.98K
Chandrima Mercantiles	11.13	+19.94%	15.60M
Advit Jewels	255.69	+19.93%	12.23M

Name	Last	Chg. %	Vol.
Mac Hotels	67.70	-18.29%	15.00K
Triveni Enterprises	0.85	-15.84%	11.04K
Jay Jalaram Tech	107.70	-13.74%	49.00K
Shanthala FMCG Products	14.10	-13.50%	3.60K
Valencia Nutrition	50.73	-13.13%	24.00K
Mafia Trends	4.09	-12.98%	12.00K
NIS Management	43.70	-11.81%	37.20K