Options Chain for SHUTTERSTOCK INC COM (SSTK) - $12.92 as of 6/18/2026 3:19:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.80 | 11.50 | 10.65 | 11.10 | 0.00 | 0.00% | 4.26 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/18/2026 2:59:03 PM EST |
| 5.00 | 7.10 | 9.00 | 8.05 | 8.30 | 0.00 | 0.00% | 1.61 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/18/2026 2:59:03 PM EST |
| 7.50 | 4.80 | 6.50 | 5.65 | % | 0.75 | 0 | 0 | 2.25 | 0.99 | 0.01 | 0.00 | 6/18/2026 2:59:03 PM EST | |||
| 10.00 | 2.60 | 3.90 | 3.25 | % | 0.33 | 0 | 0 | 1.05 | 0.90 | 0.05 | -0.01 | 6/18/2026 2:59:03 PM EST | |||
| 12.50 | 0.65 | 2.05 | 1.35 | 2.50 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.07 | 0.66 | 0.12 | -0.02 | 6/12/2026 | 6/18/2026 2:59:03 PM EST |
| 15.00 | 0.00 | 0.85 | 0.43 | 0.05 | -0.54 | -91.53% | 0.03 | 1 | 4 | 0.74 | 0.33 | 0.13 | -0.02 | 6/18/2026 | 6/18/2026 2:59:03 PM EST |
| 17.50 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 101 | 1,804 | 0.77 | 0.16 | 0.08 | -0.01 | 6/18/2026 | 6/18/2026 2:59:03 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 450 | 1.18 | 0.04 | 0.03 | 0.00 | 6/2/2026 | 6/18/2026 2:59:03 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.33 | 0.01 | 0.01 | 0.00 | 6/18/2026 2:59:03 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:59:03 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:59:03 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:59:03 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:59:03 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 | 6/18/2026 2:59:03 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:59:03 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.14 | 0 | 1 | 4.17 | -0.01 | 0.01 | 0.00 | 6/4/2026 | 6/18/2026 2:59:03 PM EST |
| 10.00 | 0.00 | 2.25 | 1.13 | % | 0.11 | 0 | 0 | 2.92 | -0.10 | 0.05 | -0.01 | 6/18/2026 2:59:03 PM EST | |||
| 12.50 | 0.00 | 2.95 | 1.48 | 0.82 | 0.00 | 0.00% | 0.12 | 0 | 64 | 2.37 | -0.34 | 0.12 | -0.02 | 6/17/2026 | 6/18/2026 2:59:03 PM EST |
| 15.00 | 0.35 | 4.40 | 2.38 | 2.02 | 0.00 | 0.00% | 0.16 | 0 | 3 | 2.27 | -0.67 | 0.13 | -0.02 | 6/17/2026 | 6/18/2026 2:59:03 PM EST |
| 17.50 | 3.70 | 6.40 | 5.05 | % | 0.29 | 0 | 0 | 2.39 | -0.84 | 0.08 | -0.01 | 6/18/2026 2:59:03 PM EST | |||
| 20.00 | 6.20 | 8.90 | 7.55 | % | 0.38 | 0 | 0 | 2.73 | -0.96 | 0.03 | 0.00 | 6/18/2026 2:59:03 PM EST | |||
| 22.50 | 8.50 | 11.40 | 9.95 | % | 0.44 | 0 | 0 | 2.94 | -0.99 | 0.01 | 0.00 | 6/18/2026 2:59:03 PM EST | |||
| 25.00 | 10.80 | 13.90 | 12.35 | % | 0.49 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:59:03 PM EST | |||
| 27.50 | 13.30 | 16.30 | 14.80 | % | 0.54 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:59:03 PM EST | |||
| 30.00 | 15.80 | 18.80 | 17.30 | % | 0.58 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:59:03 PM EST | |||
| 32.50 | 18.30 | 21.30 | 19.80 | % | 0.61 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:59:03 PM EST |