Options Chain for SHUTTERSTOCK INC COM (SSTK) - $16.04 as of 3/16/2026 12:16:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 8.00 | 9.50 | 8.75 | 9.70 | 0.00 | 0.00% | 1.17 | 0 | 0 | 8.37 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:50 PM EST |
| 10.00 | 5.50 | 7.00 | 6.25 | % | 0.62 | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 12.50 | 3.10 | 4.50 | 3.80 | 4.90 | 0.00 | 0.00% | 0.30 | 0 | 10 | 3.97 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 3:59:50 PM EST |
| 15.00 | 0.00 | 3.50 | 1.75 | 1.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 4.66 | 0.77 | 0.21 | -0.04 | 3/2/2026 | 3/16/2026 3:59:50 PM EST |
| 17.50 | 0.00 | 0.40 | 0.20 | 0.10 | -0.60 | -85.72% | 0.01 | 13,659 | 131 | 1.10 | 0.27 | 0.16 | -0.06 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 412 | 1.53 | 0.05 | 0.04 | -0.02 | 3/6/2026 | 3/16/2026 3:59:50 PM EST |
| 22.50 | 0.00 | 2.10 | 1.05 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 1 | 5.96 | 0.00 | 0.01 | 0.00 | 2/24/2026 | 3/16/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.26 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:50 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 2 | 8.27 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:50 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.62 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 3:59:50 PM EST |
| 12.50 | 0.00 | 2.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0.08 | 0 | 10 | 5.91 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 3:59:50 PM EST |
| 15.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.07 | 0 | 69 | 4.02 | -0.23 | 0.21 | -0.04 | 3/13/2026 | 3/16/2026 3:59:50 PM EST |
| 17.50 | 0.10 | 3.70 | 1.90 | 2.60 | 0.00 | 0.00% | 0.11 | 0 | 15 | 4.09 | -0.73 | 0.16 | -0.06 | 3/13/2026 | 3/16/2026 3:59:50 PM EST |
| 20.00 | 3.00 | 5.80 | 4.40 | 4.10 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.01 | -0.95 | 0.04 | -0.02 | 3/10/2026 | 3/16/2026 3:59:50 PM EST |
| 22.50 | 5.50 | 8.30 | 6.90 | % | 0.31 | 0 | 0 | 0.01 | -1.00 | 0.01 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 25.00 | 8.00 | 10.80 | 9.40 | % | 0.38 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 27.50 | 10.10 | 13.30 | 11.70 | 12.20 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:50 PM EST |
| 30.00 | 12.60 | 15.80 | 14.20 | % | 0.47 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 32.50 | 15.10 | 18.30 | 16.70 | % | 0.51 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST |