Options Chain for SHUTTERSTOCK INC COM (SSTK) - $22.03 as of 11/13/2025 3:13:27 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 | 14.40 | 18.20 | 16.30 | 15.85 | 0.00 | 0.00% | 3.26 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 11/13/2025 2:58:59 PM EST |
| 7.50 | 11.90 | 15.70 | 13.80 | % | 1.84 | 0 | 0 | 9.53 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:59 PM EST | |||
| 10.00 | 9.40 | 13.30 | 11.35 | % | 1.14 | 0 | 0 | 7.27 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:59 PM EST | |||
| 12.50 | 7.30 | 10.80 | 9.05 | % | 0.72 | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:59 PM EST | |||
| 15.00 | 4.80 | 7.20 | 6.00 | 10.11 | 0.00 | 0.00% | 0.40 | 0 | 6 | 2.97 | 0.99 | 0.01 | -0.01 | 10/29/2025 | 11/13/2025 2:58:59 PM EST |
| 17.50 | 2.35 | 4.50 | 3.43 | 4.68 | 0.00 | 0.00% | 0.20 | 0 | 13 | 1.61 | 0.92 | 0.05 | -0.04 | 11/11/2025 | 11/13/2025 2:58:59 PM EST |
| 20.00 | 0.25 | 4.10 | 2.18 | 2.58 | 0.00 | 0.00% | 0.11 | 0 | 78 | 2.83 | 0.69 | 0.11 | -0.08 | 11/12/2025 | 11/13/2025 2:58:59 PM EST |
| 22.50 | 0.00 | 2.90 | 1.45 | 0.95 | 0.00 | 0.00% | 0.06 | 0 | 325 | 2.71 | 0.38 | 0.12 | -0.08 | 11/12/2025 | 11/13/2025 2:58:59 PM EST |
| 25.00 | 0.10 | 0.35 | 0.23 | 0.28 | -0.43 | -60.57% | 0.01 | 2 | 240 | 0.96 | 0.15 | 0.08 | -0.05 | 11/13/2025 | 11/13/2025 2:58:59 PM EST |
| 27.50 | 0.00 | 0.60 | 0.30 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.83 | 0.05 | 0.03 | -0.02 | 11/7/2025 | 11/13/2025 2:58:59 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 857 | 1.38 | 0.01 | 0.01 | -0.01 | 11/13/2025 | 11/13/2025 2:58:59 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 26 | 4.03 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/13/2025 2:58:59 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 181 | 2.63 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:58:59 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:59 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 9.70 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:59 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.11 | 0 | 5 | 7.41 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 11/13/2025 2:58:59 PM EST |
| 12.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 4 | 5.75 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/13/2025 2:58:59 PM EST |
| 15.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 51 | 4.43 | -0.01 | 0.01 | -0.01 | 10/31/2025 | 11/13/2025 2:58:59 PM EST |
| 17.50 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 168 | 3.35 | -0.08 | 0.05 | -0.04 | 11/10/2025 | 11/13/2025 2:58:59 PM EST |
| 20.00 | 0.25 | 1.25 | 0.75 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 535 | 1.03 | -0.31 | 0.11 | -0.08 | 11/12/2025 | 11/13/2025 2:58:59 PM EST |
| 22.50 | 1.10 | 3.20 | 2.15 | 1.77 | +0.37 | +26.43% | 0.10 | 2 | 81 | 1.69 | -0.62 | 0.12 | -0.08 | 11/13/2025 | 11/13/2025 2:58:59 PM EST |
| 25.00 | 2.30 | 5.50 | 3.90 | 3.95 | +0.15 | +3.95% | 0.16 | 2 | 133 | 2.44 | -0.85 | 0.08 | -0.05 | 11/13/2025 | 11/13/2025 2:58:59 PM EST |
| 27.50 | 4.40 | 8.30 | 6.35 | % | 0.23 | 0 | 0 | 2.85 | -0.95 | 0.03 | -0.02 | 11/13/2025 2:58:59 PM EST | |||
| 30.00 | 6.80 | 10.70 | 8.75 | % | 0.29 | 0 | 0 | 3.44 | -0.99 | 0.01 | -0.01 | 11/13/2025 2:58:59 PM EST | |||
| 32.50 | 9.30 | 13.20 | 11.25 | % | 0.35 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:59 PM EST | |||
| 35.00 | 11.80 | 16.00 | 13.90 | % | 0.40 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:59 PM EST |