Options Chain for SHUTTERSTOCK INC COM (SSTK) - $13.54 as of 6/3/2026 8:50:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.90 | 9.30 | 8.60 | 7.90 | -1.50 | -15.96% | 1.72 | 160 | 37 | 5.75 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:15 PM EST |
| 7.50 | 5.40 | 6.90 | 6.15 | 5.40 | -1.46 | -21.29% | 0.82 | 11 | 6 | 3.98 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:15 PM EST |
| 10.00 | 2.90 | 4.30 | 3.60 | % | 0.36 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:15 PM EST | |||
| 12.50 | 0.20 | 1.50 | 0.85 | 1.34 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.00 | 0.71 | 0.19 | -0.01 | 6/2/2026 | 6/3/2026 3:59:15 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 93 | 1.47 | 0.20 | 0.16 | -0.01 | 6/2/2026 | 6/3/2026 3:59:15 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.28 | +0.13 | +86.67% | 0.01 | 4 | 867 | 1.15 | 0.03 | 0.03 | 0.00 | 6/3/2026 | 6/3/2026 3:59:15 PM EST |
| 20.00 | 0.05 | 0.40 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 3 | 382 | 1.48 | 0.01 | 0.01 | 0.00 | 6/3/2026 | 6/3/2026 3:59:15 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 21 | 1.37 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/3/2026 3:59:15 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 43 | 1.58 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:15 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:15 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 40 | 1.93 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/3/2026 3:59:15 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/3/2026 3:59:15 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.22 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/3/2026 3:59:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 8.72 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:15 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 5.75 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:15 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 25 | 2.44 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:15 PM EST |
| 12.50 | 0.05 | 1.00 | 0.53 | % | 0.04 | 0 | 0 | 0.78 | -0.29 | 0.19 | -0.01 | 6/3/2026 3:59:15 PM EST | |||
| 15.00 | 1.55 | 3.80 | 2.68 | 1.40 | 0.00 | 0.00% | 0.18 | 0 | 26 | 2.51 | -0.80 | 0.16 | -0.01 | 6/1/2026 | 6/3/2026 3:59:15 PM EST |
| 17.50 | 4.00 | 6.00 | 5.00 | 2.95 | 0.00 | 0.00% | 0.29 | 0 | 33 | 2.84 | -0.97 | 0.03 | 0.00 | 5/13/2026 | 6/3/2026 3:59:15 PM EST |
| 20.00 | 5.50 | 8.50 | 7.00 | 3.70 | 0.00 | 0.00% | 0.35 | 0 | 50 | 3.31 | -0.99 | 0.01 | 0.00 | 5/18/2026 | 6/3/2026 3:59:15 PM EST |
| 22.50 | 7.80 | 11.00 | 9.40 | 6.85 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.69 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 6/3/2026 3:59:15 PM EST |
| 25.00 | 10.10 | 13.70 | 11.90 | 9.35 | 0.00 | 0.00% | 0.48 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 6/3/2026 3:59:15 PM EST |
| 27.50 | 12.60 | 16.40 | 14.50 | % | 0.53 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:15 PM EST | |||
| 30.00 | 15.10 | 18.70 | 16.90 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:15 PM EST | |||
| 32.50 | 17.60 | 21.40 | 19.50 | % | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:15 PM EST | |||
| 35.00 | 20.00 | 23.90 | 21.95 | % | 0.63 | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:15 PM EST |