Options Chain for SHUTTERSTOCK INC COM (SSTK) - $32.18 as of 1/22/2025 9:23:42 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.00 | 19.00 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 17.50 | 12.50 | 16.50 | 14.15 | 0.00 | 0.00% | 0 | 2 | 2.00 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 20.00 | 9.90 | 14.00 | 11.70 | 0.00 | 0.00% | 0 | 4 | 2.06 | 1.00 | 0.00 | 0.00 | 12/17/2024 | 1/21/2025 3:59:58 PM EST |
| 22.50 | 7.50 | 11.40 | 7.71 | 0.00 | 0.00% | 0 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:58 PM EST |
| 25.00 | 5.70 | 8.70 | 10.05 | 0.00 | 0.00% | 0 | 12 | 1.04 | 0.97 | 0.02 | -0.01 | 1/7/2025 | 1/21/2025 3:59:58 PM EST |
| 27.50 | 2.70 | 6.30 | 6.60 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.89 | 0.05 | -0.02 | 10/30/2024 | 1/21/2025 3:59:58 PM EST |
| 30.00 | 0.70 | 4.70 | 2.22 | 0.00 | 0.00% | 0 | 361 | 0.97 | 0.72 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 32.50 | 0.00 | 3.20 | 0.65 | -0.50 | -43.48% | 1 | 599 | 0.38 | 0.48 | 0.10 | -0.03 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 35.00 | 0.05 | 1.70 | 0.30 | -0.10 | -25.00% | 5 | 151 | 0.29 | 0.26 | 0.08 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 0.20 | 0.20 | +0.15 | +300.00% | 1 | 65 | 0.43 | 0.11 | 0.05 | -0.01 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 4 | 69 | 0.41 | 0.04 | 0.02 | -0.01 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 1.85 | 0.80 | 0.00 | 0.00% | 0 | 24 | 1.32 | 0.01 | 0.01 | 0.00 | 12/18/2024 | 1/21/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.05 | 0.87 | 0.00 | 0.00% | 0 | 59 | 0.58 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:58 PM EST |
| 47.50 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 31 | 1.67 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 1/21/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 52.50 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 3.13 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 1/21/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 2.15 | 0.12 | 0.00 | 0.00% | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 1/21/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 40 | 0.98 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 2.15 | 0.14 | 0.00 | 0.00% | 0 | 90 | 1.39 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.10 | 0.45 | 0.00 | 0.00% | 0 | 55 | 0.69 | -0.03 | 0.02 | -0.01 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 27.50 | 0.10 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 355 | 0.40 | -0.11 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 30.00 | 0.10 | 2.70 | 0.70 | +0.30 | +75.00% | 2 | 155 | 0.56 | -0.28 | 0.09 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 32.50 | 0.20 | 2.50 | 1.25 | 0.00 | 0.00% | 0 | 74 | 0.51 | -0.52 | 0.10 | -0.03 | 1/7/2025 | 1/21/2025 3:59:58 PM EST |
| 35.00 | 1.35 | 5.40 | 2.40 | 0.00 | 0.00% | 0 | 23 | 1.00 | -0.74 | 0.08 | -0.02 | 1/7/2025 | 1/21/2025 3:59:58 PM EST |
| 37.50 | 3.60 | 7.60 | 5.89 | 0.00 | 0.00% | 0 | 11 | 1.17 | -0.89 | 0.05 | -0.01 | 11/11/2024 | 1/21/2025 3:59:58 PM EST |
| 40.00 | 6.10 | 10.10 | 10.00 | 0.00 | 0.00% | 0 | 7 | 1.13 | -0.96 | 0.02 | -0.01 | 1/10/2025 | 1/21/2025 3:59:58 PM EST |
| 42.50 | 8.50 | 12.60 | 8.70 | 0.00 | 0.00% | 0 | 0 | 1.46 | -0.99 | 0.01 | 0.00 | 6/25/2024 | 1/21/2025 3:59:58 PM EST |
| 45.00 | 11.00 | 15.00 | 13.63 | 0.00 | 0.00% | 0 | 1 | 1.60 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 1/21/2025 3:59:58 PM EST |
| 47.50 | 13.50 | 17.60 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 50.00 | 16.00 | 20.10 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 52.50 | 18.50 | 22.60 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 55.00 | 21.00 | 25.10 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 60.00 | 26.00 | 30.10 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |