Options Chain for SHUTTERSTOCK INC COM (SSTK) - $9.81 as of 7/3/2026 7:36:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.90 | 9.40 | 7.65 | % | 3.06 | 0 | 0 | 8.90 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 5.00 | 3.30 | 6.90 | 5.10 | % | 1.02 | 0 | 0 | 4.08 | 0.96 | 0.02 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 7.50 | 1.05 | 4.70 | 2.88 | 2.90 | 0.00 | 0.00% | 0.38 | 0 | 63 | 2.68 | 0.82 | 0.06 | -0.01 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 10.00 | 1.15 | 1.65 | 1.40 | 1.22 | -0.03 | -2.40% | 0.14 | 6 | 45 | 0.93 | 0.58 | 0.12 | -0.02 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 12.50 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.80 | 0.31 | 0.11 | -0.01 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 15.00 | 0.05 | 0.35 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.91 | 0.19 | 0.08 | -0.01 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 2.20 | 1.10 | 1.38 | 0.00 | 0.00% | 0.06 | 0 | 52 | 2.67 | 0.05 | 0.04 | 0.00 | 6/22/2026 | 7/2/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.08 | 0.04 | 0.02 | 0.00 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 22.50 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 5 | 3.01 | 0.01 | 0.01 | 0.00 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.17 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 27.50 | 0.00 | 2.10 | 1.05 | 0.33 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.31 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 32.50 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 2.10 | 1.05 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.64 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 7/2/2026 4:00:01 PM EST |
| 37.50 | 0.00 | 2.10 | 1.05 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 60 | 3.74 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 7/2/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 4.47 | -0.04 | 0.02 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.25 | 0.13 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 413 | 0.87 | -0.18 | 0.06 | -0.01 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 10.00 | 0.15 | 1.70 | 0.93 | 1.20 | -0.03 | -2.44% | 0.09 | 2 | 104 | 0.65 | -0.42 | 0.12 | -0.02 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 12.50 | 2.75 | 3.80 | 3.28 | 3.30 | 0.00 | 0.00% | 0.26 | 0 | 47 | 1.09 | -0.69 | 0.11 | -0.01 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 15.00 | 3.10 | 5.90 | 4.50 | 5.40 | 0.00 | 0.00% | 0.30 | 0 | 55 | 1.64 | -0.81 | 0.08 | -0.01 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 17.50 | 5.70 | 9.70 | 7.70 | 4.03 | 0.00 | 0.00% | 0.44 | 0 | 50 | 2.87 | -0.95 | 0.04 | 0.00 | 6/24/2026 | 7/2/2026 4:00:01 PM EST |
| 20.00 | 8.10 | 12.10 | 10.10 | 11.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.06 | -0.96 | 0.02 | 0.00 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 22.50 | 10.60 | 14.60 | 12.60 | % | 0.56 | 0 | 2 | 3.27 | -0.99 | 0.01 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 25.00 | 13.10 | 17.10 | 15.10 | % | 0.60 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 27.50 | 15.60 | 19.60 | 17.60 | % | 0.64 | 0 | 1 | 3.63 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 30.00 | 18.10 | 22.10 | 20.10 | % | 0.67 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 32.50 | 20.60 | 24.60 | 22.60 | % | 0.70 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 35.00 | 23.10 | 27.10 | 25.10 | % | 0.72 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 37.50 | 25.60 | 29.60 | 27.60 | % | 0.74 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST |