Options Chain for WINTRUST FINL CORP COM (WTFC) - $158.75 as of 8/7/2026 9:23:07 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 46.80 | 50.80 | 48.80 | % | 0.44 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 115.00 | 41.60 | 45.80 | 43.70 | % | 0.38 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 120.00 | 36.60 | 40.80 | 38.70 | % | 0.32 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 125.00 | 31.60 | 35.80 | 33.70 | % | 0.27 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 130.00 | 26.60 | 30.80 | 28.70 | % | 0.22 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 135.00 | 21.60 | 25.80 | 23.70 | % | 0.18 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 140.00 | 16.60 | 21.00 | 18.80 | % | 0.13 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 145.00 | 11.70 | 15.90 | 13.80 | % | 0.10 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.01 | 8/7/2026 3:59:58 PM EST | |||
| 150.00 | 7.10 | 11.30 | 9.20 | % | 0.06 | 0 | 0 | 0.48 | 0.92 | 0.02 | -0.04 | 8/7/2026 3:59:58 PM EST | |||
| 155.00 | 3.00 | 7.10 | 5.05 | % | 0.03 | 0 | 0 | 0.40 | 0.74 | 0.05 | -0.08 | 8/7/2026 3:59:58 PM EST | |||
| 160.00 | 0.05 | 4.00 | 2.03 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.20 | 0.43 | 0.07 | -0.09 | 7/22/2026 | 8/7/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 2.50 | 1.25 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.39 | 0.16 | 0.04 | -0.05 | 8/5/2026 | 8/7/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 155 | 0.48 | 0.03 | 0.01 | -0.02 | 7/21/2026 | 8/7/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/7/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.01 | 8/7/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.51 | -0.08 | 0.02 | -0.04 | 8/7/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 3.40 | 1.70 | 2.48 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.42 | -0.26 | 0.05 | -0.08 | 7/21/2026 | 8/7/2026 3:59:58 PM EST |
| 160.00 | 1.00 | 5.20 | 3.10 | 4.53 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.37 | -0.57 | 0.07 | -0.09 | 7/15/2026 | 8/7/2026 3:59:58 PM EST |
| 165.00 | 4.50 | 8.70 | 6.60 | % | 0.04 | 0 | 0 | 0.40 | -0.84 | 0.04 | -0.05 | 8/7/2026 3:59:58 PM EST | |||
| 170.00 | 9.40 | 13.50 | 11.45 | % | 0.07 | 0 | 0 | 0.52 | -0.97 | 0.01 | -0.02 | 8/7/2026 3:59:58 PM EST | |||
| 175.00 | 14.40 | 18.60 | 16.50 | % | 0.09 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 180.00 | 19.40 | 23.60 | 21.50 | % | 0.12 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 185.00 | 24.40 | 27.70 | 26.05 | % | 0.14 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 190.00 | 29.40 | 33.60 | 31.50 | % | 0.17 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 195.00 | 34.40 | 38.50 | 36.45 | % | 0.19 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 200.00 | 39.40 | 43.60 | 41.50 | % | 0.21 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST |