Options Chain for SHUTTERSTOCK INC COM (SSTK) - $6.06 as of 8/4/2026 1:27:03 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 | 2.90 | 4.20 | 3.55 | 3.10 | 0.00 | 0.00% | 1.42 | 0 | 1 | 6.19 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/4/2026 2:58:58 PM EST |
| 5.00 | 0.45 | 1.65 | 1.05 | 0.95 | 0.00 | 0.00% | 0.21 | 0 | 24 | 2.18 | 0.83 | 0.17 | -0.02 | 8/3/2026 | 8/4/2026 2:58:58 PM EST |
| 7.50 | 0.10 | 0.20 | 0.15 | 0.10 | -0.11 | -52.39% | 0.02 | 55 | 179 | 1.04 | 0.23 | 0.22 | -0.02 | 8/4/2026 | 8/4/2026 2:58:58 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.03 | +100.00% | 0.01 | 25 | 3,289 | 1.63 | 0.03 | 0.04 | 0.00 | 8/4/2026 | 8/4/2026 2:58:58 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,553 | 1.85 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/4/2026 2:58:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.20 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 2:58:58 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 87 | 2.49 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/4/2026 2:58:58 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 95 | 2.72 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/4/2026 2:58:58 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.93 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/4/2026 2:58:58 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.11 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/4/2026 2:58:58 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.27 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/4/2026 2:58:58 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.41 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/4/2026 2:58:58 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.54 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/4/2026 2:58:58 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/4/2026 2:58:58 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/4/2026 2:58:58 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.62 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 2:58:58 PM EST |
| 5.00 | 0.05 | 0.45 | 0.25 | 0.28 | -0.02 | -6.67% | 0.05 | 10 | 245 | 1.35 | -0.17 | 0.17 | -0.02 | 8/4/2026 | 8/4/2026 2:58:58 PM EST |
| 7.50 | 0.30 | 2.40 | 1.35 | 1.71 | 0.00 | 0.00% | 0.18 | 0 | 533 | 2.88 | -0.77 | 0.22 | -0.02 | 7/28/2026 | 8/4/2026 2:58:58 PM EST |
| 10.00 | 3.40 | 6.00 | 4.70 | 4.78 | 0.00 | 0.00% | 0.47 | 0 | 92 | 6.11 | -0.97 | 0.04 | 0.00 | 7/29/2026 | 8/4/2026 2:58:58 PM EST |
| 12.50 | 5.80 | 8.50 | 7.15 | 3.60 | 0.00 | 0.00% | 0.57 | 0 | 25 | 6.83 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 8/4/2026 2:58:58 PM EST |
| 15.00 | 8.30 | 11.10 | 9.70 | 9.40 | 0.00 | 0.00% | 0.65 | 0 | 0 | 7.59 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/4/2026 2:58:58 PM EST |
| 17.50 | 10.30 | 13.60 | 11.95 | 9.09 | 0.00 | 0.00% | 0.68 | 0 | 0 | 8.05 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 8/4/2026 2:58:58 PM EST |
| 20.00 | 12.80 | 15.20 | 14.00 | 13.90 | 0.00 | 0.00% | 0.70 | 0 | 1 | 6.64 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 2:58:58 PM EST |
| 22.50 | 15.30 | 18.50 | 16.90 | 17.13 | 0.00 | 0.00% | 0.75 | 0 | 0 | 8.58 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 2:58:58 PM EST |
| 25.00 | 17.50 | 21.00 | 19.25 | % | 0.77 | 0 | 0 | 8.88 | -1.00 | 0.00 | 0.00 | 8/4/2026 2:58:58 PM EST | |||
| 27.50 | 20.00 | 23.50 | 21.75 | % | 0.79 | 0 | 0 | 9.16 | -1.00 | 0.00 | 0.00 | 8/4/2026 2:58:58 PM EST | |||
| 30.00 | 22.50 | 26.10 | 24.30 | % | 0.81 | 0 | 0 | 9.61 | -1.00 | 0.00 | 0.00 | 8/4/2026 2:58:58 PM EST | |||
| 32.50 | 25.00 | 28.60 | 26.80 | % | 0.82 | 0 | 0 | 9.85 | -1.00 | 0.00 | 0.00 | 8/4/2026 2:58:58 PM EST | |||
| 35.00 | 27.50 | 31.00 | 29.25 | % | 0.84 | 0 | 0 | 9.85 | -1.00 | 0.00 | 0.00 | 8/4/2026 2:58:58 PM EST | |||
| 37.50 | 30.00 | 33.50 | 31.75 | % | 0.85 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/4/2026 2:58:58 PM EST |