Breaking News

Wintrust Financial Corporation (WTFC)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

133.20 +2.80 +2.15%

18:51:49 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 330,793
Bid/Ask: 0.00 / 0.00
Day's Range: 131.17 - 135.37

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

Oct 06, 2025 17:31 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	53.9	58	0	75.00	0.2	0%	0	0.05	0
WTFC Call 75.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolWTFC\|20251017\|75.00C Delta0.9932 Imp Vol1.1531 Bid53.9 Gamma0.0006 Theoretical55.95 Ask58 Theta-0.0207 Intrinsic Value58.43 Volume0 Vega0.0046 Time Value-58.43 Open Interest0 Rho0.0303 Delta / Theta-48.0133 WTFC Put 75.00 Exp: Oct 17, 2025 Last: 0.2 Chg.: 0% SymbolWTFC\|20251017\|75.00P Delta-0.005 Imp Vol1.116 Bid0 Gamma0.0005 Theoretical0.05 Ask0.05 Theta-0.0142 Intrinsic Value-58.43 Volume0 Vega0.0038 Time Value58.63 Open Interest4 Rho-0.0003 Delta / Theta0.3515
0	0%	48.9	53	0	80.00	0.08	0%	0	0.05	0
WTFC Call 80.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolWTFC\|20251017\|80.00C Delta0.9932 Imp Vol1.0137 Bid48.9 Gamma0.0006 Theoretical50.95 Ask53 Theta-0.0191 Intrinsic Value53.43 Volume0 Vega0.0046 Time Value-53.43 Open Interest0 Rho0.0325 Delta / Theta-51.9916 WTFC Put 80.00 Exp: Oct 17, 2025 Last: 0.08 Chg.: 0% SymbolWTFC\|20251017\|80.00P Delta-0.0056 Imp Vol0.9973 Bid0 Gamma0.0006 Theoretical0.05 Ask0.05 Theta-0.014 Intrinsic Value-53.43 Volume0 Vega0.0042 Time Value53.51 Open Interest8 Rho-0.0003 Delta / Theta0.3982
0	0%	43.9	48	0	85.00	0.15	0%	0	0.05	0
WTFC Call 85.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolWTFC\|20251017\|85.00C Delta0.9933 Imp Vol0.8827 Bid43.9 Gamma0.0007 Theoretical45.95 Ask48 Theta-0.0175 Intrinsic Value48.43 Volume0 Vega0.0046 Time Value-48.43 Open Interest0 Rho0.0345 Delta / Theta-56.7287 WTFC Put 85.00 Exp: Oct 17, 2025 Last: 0.15 Chg.: 0% SymbolWTFC\|20251017\|85.00P Delta-0.0062 Imp Vol0.8852 Bid0 Gamma0.0007 Theoretical0.05 Ask0.05 Theta-0.0137 Intrinsic Value-48.43 Volume0 Vega0.0047 Time Value48.58 Open Interest3 Rho-0.0003 Delta / Theta0.4547
					133.43	Price @ Oct 06, 2025 17:31 GMT
3.88	0%	0.4	3.7	0	135.00	0	0%	3.2	7.4	0
WTFC Call 135.00 Exp: Oct 17, 2025 Last: 3.88 Chg.: 0% SymbolWTFC\|20251017\|135.00C Delta0.3459 Imp Vol0.3463 Bid0.4 Gamma0.0401 Theoretical2.05 Ask3.7 Theta-0.1158 Intrinsic Value-1.57 Volume0 Vega0.0978 Time Value5.45 Open Interest21 Rho0.0178 Delta / Theta-2.9862 WTFC Put 135.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolWTFC\|20251017\|135.00P Delta-0.7082 Imp Vol0.2637 Bid3.2 Gamma0.0495 Theoretical5.3 Ask7.4 Theta-0.0743 Intrinsic Value1.57 Volume0 Vega0.0908 Time Value-1.57 Open Interest0 Rho-0.0313 Delta / Theta9.5295
3.9	0%	0	2.45	0	140.00	0	0%	7.4	11.4	0
WTFC Call 140.00 Exp: Oct 17, 2025 Last: 3.9 Chg.: 0% SymbolWTFC\|20251017\|140.00C Delta0.2892 Imp Vol0.5389 Bid0 Gamma0.0239 Theoretical2.45 Ask2.45 Theta-0.1652 Intrinsic Value-6.57 Volume0 Vega0.0906 Time Value10.47 Open Interest1 Rho0.0145 Delta / Theta-1.7504 WTFC Put 140.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolWTFC\|20251017\|140.00P Delta-0.8994 Imp Vol0.259 Bid7.4 Gamma0.0595 Theoretical9.4 Ask11.4 Theta-0.0346 Intrinsic Value6.57 Volume0 Vega0.0464 Time Value-6.57 Open Interest0 Rho-0.0305 Delta / Theta26.0285
0.05	0%	0	1.25	0	145.00	0	0%	12.2	16.2	0
WTFC Call 145.00 Exp: Oct 17, 2025 Last: 0.05 Chg.: 0% SymbolWTFC\|20251017\|145.00C Delta0.0212 Imp Vol0.2442 Bid0 Gamma0.0078 Theoretical0.05 Ask1.25 Theta-0.0112 Intrinsic Value-11.57 Volume0 Vega0.0135 Time Value11.62 Open Interest1 Rho0.0011 Delta / Theta-1.8971 WTFC Put 145.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolWTFC\|20251017\|145.00P Delta-0.9702 Imp Vol0.2817 Bid12.2 Gamma0.0095 Theoretical14.2 Ask16.2 Theta-0.0128 Intrinsic Value11.57 Volume0 Vega0.0172 Time Value-11.57 Open Interest0 Rho-0.0189 Delta / Theta76.066

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	5,278.70	+43.73	+0.84%
NSE All Share	144,822.75	+1238.71	+0.86%
US 30	46,747.0	-11.3	-0.02%
US 500	6,747.1	+31.3	+0.47%
FTSE 100	9,479.14	-12.11	-0.13%
DAX	24,396.23	+17.43	+0.07%
South Africa Top 40	102,817.20	+120.52	+0.12%

Brent Oil	65.51	+0.98	+1.52%
Crude Oil WTI	61.75	+0.87	+1.43%
Gold	3,981.02	+72.12	+1.85%
Silver	48.425	+0.460	+0.96%
Copper	5.0343	-0.0747	-1.46%
London Cocoa	4,288.00	-225.00	-4.99%
London Wheat	165.85	+0.70	+0.42%

Nigeria 10Y	16.215	+0.001	+0.01%
Nigeria 2Y	16.731	-0.001	-0.01%
U.K. 10Y	4.7350	-0.0010	-0.02%
Germany 10Y	2.7221	+0.0051	+0.19%
U.S. 10Y	4.164	+0.044	+1.07%
U.S. 5Y	3.743	+0.035	+0.94%
U.S. 2Y	3.595	+0.022	+0.62%

Fidelitybk	20.950	+0.450	+2.20%
Zenith Bank	69.00	-0.40	-0.58%
UBA	42.15	-0.85	-1.98%
First HoldCo	31.00	+0.05	+0.16%
Guaranty Trust Holding	99.00	+3.15	+3.29%
Sterling Bank	8.400	+0.400	+5.00%
Dangote Cement	525.10	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
WTFC	133.20	+2.80	+2.15%
LAIR	0.69	-0.03	-4.17%
Unifond Europa Di.	7.930	+0.029	+0.36%
THRI	0.075	-0.005	-6.25%
GraniteShares 3x .	2.9810	-0.3665	-10.95%
Templeton Emergin.	22.656	+0.079	+0.35%
PINl/USD	0.4579	+0.0036	+0.79%
Pioneer Multi-Ass.	9.66	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Ellah Lakes	14.81	+9.95%	80.07M
Custodian Allied	41.50	-0.95%	21.83M
Guaranty Trust Holding	99.00	+3.29%	20.06M
Zenith Bank	69.00	-0.58%	16.24M
Transcorp	49.000	+2.94%	10.36M
Aradel Holdings	630.00	-3.09%	1.86M
Seplat Petroleum	5,917.20	+10.00%	278.03K

Name	Last	Chg. %	Vol.
Mansard Ins	15.840	+10.00%	880.08K
Seplat Petroleum	5,917.20	+10.00%	278.03K
Skye Shelter Fund	381.10	+9.97%	107.13K
Ellah Lakes	14.81	+9.95%	80.07M
Chams	4.23	+9.87%	30.21M
Omatek Ventures	1.34	+9.84%	4.61M
Sovereign Trust Insurance Plc	3.02	+9.82%	11.93M

Name	Last	Chg. %	Vol.
International Energy Insurance	2.72	-8.42%	2.12M
McNichols	3.20	-8.31%	2.20M
Thomaswy	2.99	-7.72%	2.25M
Berger Paints	37.00	-6.80%	1.35M
Abctrans	4.05	-5.81%	712.60K
Cileasing	6.00	-3.23%	1.31M
Aradel Holdings	630.00	-3.09%	1.86M