Options Chain for SHUTTERSTOCK INC COM (SSTK) - $16.92 as of 4/28/2025 9:38:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.50 | 8.70 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 4/28/2025 4:00:01 PM EST | |||
| 12.50 | 2.65 | 5.20 | 5.50 | 0.00 | 0.00% | 0 | 3 | 1.68 | 0.98 | 0.02 | -0.01 | 3/28/2025 | 4/28/2025 4:00:01 PM EST |
| 15.00 | 1.10 | 3.70 | 1.90 | 0.00 | 0.00% | 0 | 21 | 1.78 | 0.81 | 0.10 | -0.03 | 4/22/2025 | 4/28/2025 4:00:01 PM EST |
| 17.50 | 0.45 | 1.30 | 0.55 | -0.25 | -31.25% | 2 | 72 | 0.73 | 0.45 | 0.16 | -0.03 | 4/28/2025 | 4/28/2025 4:00:01 PM EST |
| 20.00 | 0.05 | 0.35 | 0.20 | 0.00 | 0.00% | 7 | 175 | 0.65 | 0.16 | 0.10 | -0.02 | 4/28/2025 | 4/28/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 74 | 1.08 | 0.03 | 0.03 | -0.01 | 4/23/2025 | 4/28/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.70 | 0.01 | 0.00 | 0.00% | 0 | 13 | 1.76 | 0.00 | 0.01 | 0.00 | 4/21/2025 | 4/28/2025 4:00:01 PM EST |
| 27.50 | 0.00 | 2.40 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.23 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/28/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 12 | 2.50 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/28/2025 4:00:01 PM EST |
| 32.50 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 34 | 1.56 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/28/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 2.15 | 0.11 | 0.00 | 0.00% | 0 | 57 | 3.80 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/28/2025 4:00:01 PM EST |
| 37.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.64 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 4/28/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 43 | 4.13 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/28/2025 4:00:01 PM EST |
| 42.50 | 0.00 | 2.15 | 1.40 | 0.00 | 0.00% | 0 | 9 | 4.28 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 4/28/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 2.15 | 0.60 | 0.00 | 0.00% | 0 | 9 | 4.42 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 4/28/2025 4:00:01 PM EST |
| 47.50 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 15 | 4.54 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 4/28/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.05 | 1.12 | 0.00 | 0.00% | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 4/28/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 4/28/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 2.15 | % | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 4/28/2025 4:00:01 PM EST | |||
| 12.50 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.45 | -0.02 | 0.02 | -0.01 | 4/24/2025 | 4/28/2025 4:00:01 PM EST |
| 15.00 | 0.15 | 0.40 | 0.40 | -0.25 | -38.47% | 9 | 125 | 0.67 | -0.19 | 0.10 | -0.03 | 4/28/2025 | 4/28/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 3.40 | 2.54 | 0.00 | 0.00% | 0 | 38 | 2.12 | -0.55 | 0.16 | -0.03 | 4/11/2025 | 4/28/2025 4:00:01 PM EST |
| 20.00 | 1.70 | 5.50 | 3.00 | -0.30 | -9.10% | 6 | 224 | 2.29 | -0.84 | 0.10 | -0.02 | 4/28/2025 | 4/28/2025 4:00:01 PM EST |
| 22.50 | 5.20 | 6.90 | 6.00 | 0.00 | 0.00% | 0 | 14 | 2.10 | -0.97 | 0.03 | -0.01 | 4/23/2025 | 4/28/2025 4:00:01 PM EST |
| 25.00 | 7.70 | 10.50 | 6.00 | 0.00 | 0.00% | 0 | 5 | 2.93 | -1.00 | 0.01 | 0.00 | 3/20/2025 | 4/28/2025 4:00:01 PM EST |
| 27.50 | 10.20 | 12.20 | 3.50 | 0.00 | 0.00% | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 4/28/2025 4:00:01 PM EST |
| 30.00 | 12.60 | 15.10 | 10.00 | 0.00 | 0.00% | 0 | 5 | 3.49 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 4/28/2025 4:00:01 PM EST |
| 32.50 | 15.10 | 17.40 | 7.37 | 0.00 | 0.00% | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 4/28/2025 4:00:01 PM EST |
| 35.00 | 15.60 | 20.10 | 4.00 | 0.00 | 0.00% | 0 | 20 | 3.92 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 4/28/2025 4:00:01 PM EST |
| 37.50 | 18.50 | 22.60 | 7.70 | 0.00 | 0.00% | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 4/28/2025 4:00:01 PM EST |
| 40.00 | 21.10 | 25.10 | % | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 4/28/2025 4:00:01 PM EST | |||
| 42.50 | 23.30 | 27.60 | % | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 4/28/2025 4:00:01 PM EST | |||
| 45.00 | 25.80 | 30.10 | 13.80 | 0.00 | 0.00% | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 4/28/2025 4:00:01 PM EST |
| 47.50 | 28.60 | 32.40 | % | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 4/28/2025 4:00:01 PM EST | |||
| 50.00 | 30.90 | 35.10 | % | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 4/28/2025 4:00:01 PM EST | |||
| 55.00 | 36.10 | 40.00 | % | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 4/28/2025 4:00:01 PM EST |