Options Chain for WINTRUST FINL CORP COM (WTFC) - $130.50 as of 11/13/2025 3:23:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 21.00 | 25.40 | 23.20 | % | 0.22 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 110.00 | 16.20 | 20.00 | 18.10 | % | 0.16 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 115.00 | 11.20 | 15.30 | 13.25 | 12.73 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/13/2025 2:59:02 PM EST |
| 120.00 | 6.10 | 10.40 | 8.25 | 10.70 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.55 | 0.97 | 0.01 | -0.08 | 10/22/2025 | 11/13/2025 2:59:02 PM EST |
| 125.00 | 2.00 | 6.00 | 4.00 | 6.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.44 | 0.85 | 0.05 | -0.27 | 10/29/2025 | 11/13/2025 2:59:02 PM EST |
| 130.00 | 0.00 | 3.30 | 1.65 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.23 | 0.54 | 0.08 | -0.24 | 10/27/2025 | 11/13/2025 2:59:02 PM EST |
| 135.00 | 0.00 | 2.30 | 1.15 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.62 | 0.18 | 0.05 | -0.11 | 10/21/2025 | 11/13/2025 2:59:02 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.02 | 0.01 | -0.02 | 10/21/2025 | 11/13/2025 2:59:02 PM EST |
| 145.00 | 0.00 | 0.50 | 0.25 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/13/2025 2:59:02 PM EST |
| 150.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 155.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 160.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 165.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 110.00 | 0.00 | 1.55 | 0.78 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/13/2025 2:59:02 PM EST |
| 115.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.81 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/13/2025 2:59:02 PM EST |
| 120.00 | 0.00 | 2.05 | 1.03 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | -0.03 | 0.01 | -0.08 | 10/21/2025 | 11/13/2025 2:59:02 PM EST |
| 125.00 | 0.15 | 1.30 | 0.73 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | -0.15 | 0.05 | -0.27 | 10/21/2025 | 11/13/2025 2:59:02 PM EST |
| 130.00 | 1.10 | 5.30 | 3.20 | % | 0.02 | 0 | 0 | 0.50 | -0.46 | 0.08 | -0.24 | 11/13/2025 2:59:02 PM EST | |||
| 135.00 | 4.90 | 9.10 | 7.00 | % | 0.05 | 0 | 0 | 0.63 | -0.82 | 0.05 | -0.11 | 11/13/2025 2:59:02 PM EST | |||
| 140.00 | 9.90 | 14.00 | 11.95 | % | 0.09 | 0 | 0 | 0.89 | -0.98 | 0.01 | -0.02 | 11/13/2025 2:59:02 PM EST | |||
| 145.00 | 14.90 | 19.10 | 17.00 | % | 0.12 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 150.00 | 19.90 | 24.10 | 22.00 | % | 0.15 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 155.00 | 24.90 | 29.10 | 27.00 | % | 0.17 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 160.00 | 29.90 | 34.10 | 32.00 | % | 0.20 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 165.00 | 34.90 | 39.10 | 37.00 | % | 0.22 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST |