Options Chain for WINTRUST FINL CORP COM (WTFC) - $140.06 as of 4/2/2026 7:00:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 42.50 | 47.50 | 45.00 | % | 0.47 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:56 PM EST | |||
| 100.00 | 37.50 | 42.50 | 40.00 | % | 0.40 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:56 PM EST | |||
| 105.00 | 32.50 | 37.50 | 35.00 | % | 0.33 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:56 PM EST | |||
| 110.00 | 27.50 | 32.00 | 29.75 | % | 0.27 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 4/2/2026 3:59:56 PM EST | |||
| 115.00 | 22.50 | 27.50 | 25.00 | % | 0.22 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.02 | 4/2/2026 3:59:56 PM EST | |||
| 120.00 | 17.50 | 22.50 | 20.00 | % | 0.17 | 0 | 0 | 0.93 | 0.97 | 0.01 | -0.04 | 4/2/2026 3:59:56 PM EST | |||
| 125.00 | 13.00 | 17.50 | 15.25 | % | 0.12 | 0 | 0 | 0.77 | 0.93 | 0.01 | -0.06 | 4/2/2026 3:59:56 PM EST | |||
| 130.00 | 8.60 | 12.90 | 10.75 | 6.29 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.65 | 0.85 | 0.02 | -0.09 | 3/17/2026 | 4/2/2026 3:59:56 PM EST |
| 135.00 | 4.50 | 9.40 | 6.95 | 4.03 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.56 | 0.70 | 0.03 | -0.13 | 3/17/2026 | 4/2/2026 3:59:56 PM EST |
| 140.00 | 1.45 | 5.30 | 3.38 | 3.50 | +0.97 | +38.34% | 0.02 | 8 | 17 | 0.31 | 0.51 | 0.04 | -0.13 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.38 | 0.30 | 0.04 | -0.11 | 4/2/2026 3:59:56 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.70 | 0.15 | 0.02 | -0.07 | 3/6/2026 | 4/2/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.81 | 0.06 | 0.01 | -0.04 | 4/2/2026 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.76 | 0.02 | 0.01 | -0.02 | 4/2/2026 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.84 | 0.01 | 0.00 | -0.01 | 4/2/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:56 PM EST | |||
| 175.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:56 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:56 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:56 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:56 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 4/2/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.40 | 1.20 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 4/2/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 2.50 | 1.25 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | 0.00 | 0.00 | -0.01 | 3/12/2026 | 4/2/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.02 | 4/2/2026 3:59:56 PM EST | |||
| 120.00 | 0.10 | 3.80 | 1.95 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.72 | -0.03 | 0.01 | -0.04 | 3/19/2026 | 4/2/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 3.20 | 1.60 | 1.00 | -0.70 | -41.18% | 0.01 | 20 | 20 | 0.81 | -0.07 | 0.01 | -0.06 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 4.00 | 2.00 | % | 0.02 | 0 | 0 | 0.72 | -0.15 | 0.02 | -0.09 | 4/2/2026 3:59:56 PM EST | |||
| 135.00 | 0.10 | 4.50 | 2.30 | % | 0.02 | 0 | 0 | 0.38 | -0.30 | 0.03 | -0.13 | 4/2/2026 3:59:56 PM EST | |||
| 140.00 | 1.90 | 6.40 | 4.15 | 3.80 | -1.60 | -29.63% | 0.03 | 6 | 17 | 0.36 | -0.49 | 0.04 | -0.13 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 145.00 | 4.80 | 9.50 | 7.15 | % | 0.05 | 0 | 0 | 0.55 | -0.70 | 0.04 | -0.11 | 4/2/2026 3:59:56 PM EST | |||
| 150.00 | 9.10 | 13.50 | 11.30 | % | 0.08 | 0 | 0 | 0.61 | -0.85 | 0.02 | -0.07 | 4/2/2026 3:59:56 PM EST | |||
| 155.00 | 13.10 | 18.00 | 15.55 | % | 0.10 | 0 | 0 | 0.68 | -0.94 | 0.01 | -0.04 | 4/2/2026 3:59:56 PM EST | |||
| 160.00 | 18.10 | 23.00 | 20.55 | % | 0.13 | 0 | 0 | 0.79 | -0.98 | 0.01 | -0.02 | 4/2/2026 3:59:56 PM EST | |||
| 165.00 | 23.30 | 28.00 | 25.65 | % | 0.16 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 4/2/2026 3:59:56 PM EST | |||
| 170.00 | 28.10 | 33.00 | 30.55 | % | 0.18 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:56 PM EST | |||
| 175.00 | 33.10 | 38.00 | 35.55 | % | 0.20 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:56 PM EST | |||
| 180.00 | 38.10 | 43.00 | 40.55 | % | 0.23 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:56 PM EST | |||
| 185.00 | 43.20 | 48.00 | 45.60 | % | 0.25 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:56 PM EST | |||
| 190.00 | 48.20 | 53.00 | 50.60 | % | 0.27 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:56 PM EST | |||
| 195.00 | 53.10 | 58.00 | 55.55 | % | 0.28 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:56 PM EST | |||
| 200.00 | 58.20 | 63.00 | 60.60 | % | 0.30 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:56 PM EST |