Breaking News

Wintrust Financial Corporation (WTFC)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

131.67 -0.44 -0.33%

20:27:05 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 162,761
Bid/Ask: 0.00 / 0.00
Day's Range: 130.61 - 132.99

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
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 share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jul 28, 2025 18:59 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	45.1	49.3	0	85.00	0	0%	0	2.15	0
WTFC Call 85.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolWTFC\|20250815\|85.00C Delta0.9176 Imp Vol1.561 Bid45.1 Gamma0.0031 Theoretical49.3 Ask49.3 Theta-0.1857 Intrinsic Value46.47 Volume0 Vega0.0467 Time Value-46.47 Open Interest0 Rho0.0391 Delta / Theta-4.941 WTFC Put 85.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolWTFC\|20250815\|85.00P Delta-0.0552 Imp Vol1.3105 Bid0 Gamma0.0028 Theoretical1.08 Ask2.15 Theta-0.1124 Intrinsic Value-46.47 Volume0 Vega0.0345 Time Value46.47 Open Interest0 Rho-0.0043 Delta / Theta0.4913
0	0%	40.2	44.4	0	90.00	0	0%	0	2.15	0
WTFC Call 90.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolWTFC\|20250815\|90.00C Delta0.9888 Imp Vol0.739 Bid40.2 Gamma0.0012 Theoretical42.3 Ask44.4 Theta-0.0208 Intrinsic Value41.47 Volume0 Vega0.0085 Time Value-41.47 Open Interest0 Rho0.0484 Delta / Theta-47.5591 WTFC Put 90.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolWTFC\|20250815\|90.00P Delta-0.0614 Imp Vol1.1712 Bid0 Gamma0.0034 Theoretical1.08 Ask2.15 Theta-0.1092 Intrinsic Value-41.47 Volume0 Vega0.0375 Time Value41.47 Open Interest0 Rho-0.0047 Delta / Theta0.5628
0	0%	35.1	39.5	0	95.00	0	0%	0	2.15	0
WTFC Call 95.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolWTFC\|20250815\|95.00C Delta0.9887 Imp Vol0.633 Bid35.1 Gamma0.0014 Theoretical37.3 Ask39.5 Theta-0.0193 Intrinsic Value36.47 Volume0 Vega0.0086 Time Value-36.47 Open Interest0 Rho0.0511 Delta / Theta-51.3121 WTFC Put 95.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolWTFC\|20250815\|95.00P Delta-0.0688 Imp Vol1.0379 Bid0 Gamma0.0041 Theoretical1.08 Ask2.15 Theta-0.1055 Intrinsic Value-36.47 Volume0 Vega0.041 Time Value36.47 Open Interest0 Rho-0.0052 Delta / Theta0.6518
					131.47	Price @ Jul 28, 2025 18:59 GMT
3.3	0%	0	3.7	0	135.00	3.7	0%	2.95	7	0
WTFC Call 135.00 Exp: Aug 15, 2025 Last: 3.3 Chg.: 0% SymbolWTFC\|20250815\|135.00C Delta0.3712 Imp Vol0.241 Bid0 Gamma0.0507 Theoretical1.85 Ask3.7 Theta-0.074 Intrinsic Value-3.53 Volume0 Vega0.1168 Time Value6.83 Open Interest6 Rho0.0259 Delta / Theta-5.0174 WTFC Put 135.00 Exp: Aug 15, 2025 Last: 3.7 Chg.: 0% SymbolWTFC\|20250815\|135.00P Delta-0.6123 Imp Vol0.277 Bid2.95 Gamma0.045 Theoretical4.97 Ask7 Theta-0.0763 Intrinsic Value3.53 Volume0 Vega0.1182 Time Value0.17 Open Interest2 Rho-0.0379 Delta / Theta8.0211
1.33	0%	0	2.7	0	140.00	0	0%	6.7	10.7	0
WTFC Call 140.00 Exp: Aug 15, 2025 Last: 1.33 Chg.: 0% SymbolWTFC\|20250815\|140.00C Delta0.2387 Imp Vol0.3226 Bid0 Gamma0.0311 Theoretical1.35 Ask2.7 Theta-0.0796 Intrinsic Value-8.53 Volume0 Vega0.0958 Time Value9.86 Open Interest2 Rho0.0165 Delta / Theta-2.9999 WTFC Put 140.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolWTFC\|20250815\|140.00P Delta-0.7991 Imp Vol0.2832 Bid6.7 Gamma0.0326 Theoretical8.7 Ask10.7 Theta-0.0548 Intrinsic Value8.53 Volume0 Vega0.0863 Time Value-8.53 Open Interest0 Rho-0.0433 Delta / Theta14.5944
0	0%	0	2.35	0	145.00	0	0%	11.4	15.5	0
WTFC Call 145.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolWTFC\|20250815\|145.00C Delta0.18 Imp Vol0.4064 Bid0 Gamma0.0209 Theoretical1.18 Ask2.35 Theta-0.0841 Intrinsic Value-13.53 Volume0 Vega0.0811 Time Value13.53 Open Interest0 Rho0.0124 Delta / Theta-2.1397 WTFC Put 145.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolWTFC\|20250815\|145.00P Delta-0.8676 Imp Vol0.3472 Bid11.4 Gamma0.0204 Theoretical13.45 Ask15.5 Theta-0.0506 Intrinsic Value13.53 Volume0 Vega0.0656 Time Value-13.53 Open Interest0 Rho-0.043 Delta / Theta17.1609

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 Nigeria'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://d72-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://d72-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://d72-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

NSE 30	4,954.07	+21.68	+0.44%
NSE All Share	135,166.52	+713.58	+0.53%
US 30	44,773.5	-128.4	-0.29%
US 500	6,380.3	-8.3	-0.13%
FTSE 100	9,081.44	-38.87	-0.43%
DAX	23,944.51	-272.99	-1.13%
South Africa Top 40	91,097.46	-205.94	-0.23%

Brent Oil	69.43	+1.77	+2.62%
Crude Oil WTI	66.85	+1.69	+2.59%
Gold	3,369.80	-22.70	-0.67%
Silver	38.288	-0.078	-0.20%
Copper	5.6155	-0.1695	-2.93%
London Cocoa	5,590.00	+105.00	+1.91%
London Wheat	178.95	+1.50	+0.85%

Nigeria 10Y	15.954	-0.006	-0.04%
Nigeria 2Y	16.755	+0.001	+0.01%
U.K. 10Y	4.6470	-0.0050	-0.11%
Germany 10Y	2.6880	-0.0010	-0.04%
U.S. 10Y	4.417	+0.031	+0.71%
U.S. 5Y	3.971	+0.019	+0.48%
U.S. 2Y	3.930	+0.013	+0.33%

Fidelitybk	21.000	-0.200	-0.94%
Zenith Bank	72.70	-1.30	-1.76%
UBA	46.65	-0.35	-0.74%
First HoldCo	35.05	-1.15	-3.18%
Guaranty Trust Holding	94.10	+0.10	+0.11%
Sterling Bank	6.650	+0.050	+0.76%
Dangote Cement	494.50	+1.50	+0.30%

Recent Quotes

Name	Price	Chg.	Chg. %
WTFC	131.67	-0.44	-0.33%
300723	74.90	+2.83	+3.93%
Aviva Flex Aggres.	7.120	+0.010	+0.14%
2IS	407.30	+5.20	+1.29%
SEB Global Fund I.	170.000	0.000	0.00%
Euromobiliare IF .	12.926	+0.011	+0.09%
BOC Convertible E.	3.207	-0.017	-0.53%
GAP MULTIMANAGER .	463.114	-0.499	-0.11%

Market Movers

Name	Last	Chg. %	Vol.
Fidelitybk	21.000	-0.94%	123.01M
Zenith Bank	72.70	-1.76%	31.03M
Nigerian Breweries	72.15	+0.07%	17.90M
Guaranty Trust Holding	94.10	+0.11%	15.61M
MTN Nigeria	410.60	+2.65%	4.03M
Dangote Cement	494.50	+0.30%	3.00M
Okomu Oil Palm	1,000.00	+0.20%	1.59M

Name	Last	Chg. %	Vol.
Academy Press	10.24	+9.99%	4.21M
Champion Brew	13.55	+9.98%	2.86M
Tripple Gee and Co	3.86	+9.97%	496.81K
Maybaker	18.800	+9.94%	2.75M
UAC Of Nigeria	60.40	+9.92%	800.98K
Daarcomm	0.89	+9.88%	7.11M
UPDC REIT	9.45	+9.88%	3.46M

Name	Last	Chg. %	Vol.
Livestock	8.10	-10.00%	8.04M
Initiates	14.52	-9.98%	7.02M
Ellah Lakes	8.91	-9.08%	25.22M
Nigerian Exchange	75.00	-6.02%	2.43M
Thomaswy	2.90	-5.54%	715.17K
Afriprud	15.40	-4.94%	4.66M
Cutix	3.900	-4.88%	15.17M