Options Chain for SHUTTERSTOCK INC COM (SSTK) - $22.00 as of 9/16/2025 9:18:39 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 | 15.80 | 18.20 | 17.00 | 15.82 | 0.00 | 0.00% | 3.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/16/2025 3:59:57 PM EST |
| 7.50 | 13.30 | 15.70 | 14.50 | % | 1.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 10.00 | 10.80 | 13.20 | 12.00 | % | 1.20 | 0 | 0 | 9.30 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 12.50 | 7.40 | 10.30 | 8.85 | % | 0.71 | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 15.00 | 6.70 | 7.70 | 7.20 | % | 0.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 17.50 | 4.10 | 5.00 | 4.55 | 2.20 | 0.00 | 0.00% | 0.26 | 0 | 5 | 2.63 | 0.99 | 0.01 | -0.01 | 7/21/2025 | 9/16/2025 3:59:57 PM EST |
| 20.00 | 0.20 | 2.90 | 1.55 | 1.40 | 0.00 | 0.00% | 0.08 | 0 | 111 | 2.16 | 0.85 | 0.10 | -0.08 | 9/11/2025 | 9/16/2025 3:59:57 PM EST |
| 22.50 | 0.05 | 1.05 | 0.55 | 0.72 | +0.21 | +41.18% | 0.02 | 13 | 398 | 0.92 | 0.43 | 0.19 | -0.14 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 25.00 | 0.10 | 0.25 | 0.18 | 0.24 | +0.06 | +33.34% | 0.01 | 76 | 569 | 1.08 | 0.09 | 0.08 | -0.06 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 27.50 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 441 | 1.49 | 0.01 | 0.01 | -0.01 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 111 | 3.09 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 6 | 6.19 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/16/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 6.72 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 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 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 12.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.09 | 0 | 6 | 9.67 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/16/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.07 | 0 | 50 | 7.54 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/16/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.06 | 0 | 128 | 5.72 | -0.01 | 0.01 | -0.01 | 9/8/2025 | 9/16/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.15 | -0.19 | -55.89% | 0.01 | 7 | 193 | 1.69 | -0.15 | 0.10 | -0.08 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 3.40 | 1.70 | 1.20 | -1.10 | -47.83% | 0.08 | 4 | 10 | 3.98 | -0.57 | 0.19 | -0.14 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 25.00 | 2.50 | 5.40 | 3.95 | % | 0.16 | 0 | 0 | 4.46 | -0.91 | 0.08 | -0.06 | 9/16/2025 3:59:57 PM EST | |||
| 27.50 | 5.10 | 7.80 | 6.45 | % | 0.23 | 0 | 0 | 5.20 | -0.99 | 0.01 | -0.01 | 9/16/2025 3:59:57 PM EST | |||
| 30.00 | 7.60 | 10.20 | 8.90 | % | 0.30 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 32.50 | 10.00 | 12.70 | 11.35 | % | 0.35 | 0 | 0 | 6.39 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 35.00 | 12.50 | 15.20 | 13.85 | % | 0.40 | 0 | 0 | 6.93 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST |