Options Chain for WINTRUST FINL CORP COM (WTFC) - $147.90 as of 1/30/2026 12:28:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 46.80 | 51.00 | 48.90 | % | 0.49 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 105.00 | 41.80 | 46.20 | 44.00 | % | 0.42 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 110.00 | 36.80 | 41.10 | 38.95 | % | 0.35 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 115.00 | 31.80 | 36.10 | 33.95 | % | 0.30 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 120.00 | 26.80 | 31.00 | 28.90 | % | 0.24 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 125.00 | 21.80 | 25.80 | 23.80 | % | 0.19 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 130.00 | 16.80 | 21.10 | 18.95 | % | 0.15 | 0 | 0 | 0.70 | 0.99 | 0.01 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 135.00 | 12.00 | 16.00 | 14.00 | % | 0.10 | 0 | 0 | 0.57 | 0.93 | 0.02 | -0.03 | 2/2/2026 9:59:04 AM EST | |||
| 140.00 | 7.50 | 11.30 | 9.40 | 7.25 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.49 | 0.80 | 0.03 | -0.06 | 1/14/2026 | 2/2/2026 9:59:04 AM EST |
| 145.00 | 3.40 | 7.70 | 5.55 | 4.40 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.45 | 0.61 | 0.04 | -0.09 | 1/29/2026 | 2/2/2026 9:59:04 AM EST |
| 150.00 | 0.50 | 5.10 | 2.80 | 5.40 | 0.00 | 0.00% | 0.02 | 0 | 84 | 0.28 | 0.38 | 0.05 | -0.09 | 1/22/2026 | 2/2/2026 9:59:04 AM EST |
| 155.00 | 0.00 | 3.10 | 1.55 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.44 | 0.18 | 0.03 | -0.06 | 1/22/2026 | 2/2/2026 9:59:04 AM EST |
| 160.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.51 | 0.07 | 0.02 | -0.03 | 2/2/2026 9:59:04 AM EST | |||
| 165.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.59 | 0.02 | 0.01 | -0.01 | 2/2/2026 9:59:04 AM EST | |||
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 175.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 9:59:04 AM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 9:59:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 9:59:04 AM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.66 | -0.01 | 0.01 | 0.00 | 1/26/2026 | 2/2/2026 9:59:04 AM EST |
| 135.00 | 0.00 | 2.40 | 1.20 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.56 | -0.07 | 0.02 | -0.03 | 1/23/2026 | 2/2/2026 9:59:04 AM EST |
| 140.00 | 0.00 | 2.60 | 1.30 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.48 | -0.20 | 0.03 | -0.06 | 1/28/2026 | 2/2/2026 9:59:04 AM EST |
| 145.00 | 0.05 | 4.40 | 2.23 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.26 | -0.39 | 0.04 | -0.09 | 1/28/2026 | 2/2/2026 9:59:04 AM EST |
| 150.00 | 1.85 | 6.30 | 4.08 | % | 0.03 | 0 | 0 | 0.24 | -0.62 | 0.05 | -0.09 | 2/2/2026 9:59:04 AM EST | |||
| 155.00 | 5.30 | 9.50 | 7.40 | % | 0.05 | 0 | 0 | 0.44 | -0.82 | 0.03 | -0.06 | 2/2/2026 9:59:04 AM EST | |||
| 160.00 | 10.00 | 14.00 | 12.00 | % | 0.07 | 0 | 0 | 0.52 | -0.93 | 0.02 | -0.03 | 2/2/2026 9:59:04 AM EST | |||
| 165.00 | 15.10 | 18.80 | 16.95 | % | 0.10 | 0 | 0 | 0.58 | -0.98 | 0.01 | -0.01 | 2/2/2026 9:59:04 AM EST | |||
| 170.00 | 19.60 | 23.80 | 21.70 | % | 0.13 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 175.00 | 24.80 | 28.70 | 26.75 | % | 0.15 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 180.00 | 29.60 | 33.70 | 31.65 | % | 0.18 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST |