Options Chain for SHUTTERSTOCK INC COM (SSTK) - $16.17 as of 5/1/2026 3:35:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 8.00 | 9.70 | 8.85 | % | 1.18 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 10.00 | 5.50 | 8.00 | 6.75 | 6.49 | 0.00 | 0.00% | 0.68 | 0 | 4 | 3.85 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/1/2026 3:59:48 PM EST |
| 12.50 | 3.20 | 6.20 | 4.70 | 4.46 | 0.00 | 0.00% | 0.38 | 0 | 2 | 3.43 | 0.97 | 0.03 | -0.01 | 4/7/2026 | 5/1/2026 3:59:48 PM EST |
| 15.00 | 0.05 | 3.80 | 1.93 | 3.05 | 0.00 | 0.00% | 0.13 | 0 | 28 | 2.40 | 0.77 | 0.12 | -0.03 | 4/15/2026 | 5/1/2026 3:59:48 PM EST |
| 17.50 | 0.10 | 0.85 | 0.48 | 0.40 | -1.03 | -72.03% | 0.03 | 1 | 119 | 0.62 | 0.39 | 0.16 | -0.03 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 20.00 | 0.05 | 0.90 | 0.48 | 0.07 | -0.73 | -91.25% | 0.02 | 28 | 126 | 1.07 | 0.13 | 0.08 | -0.02 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 361 | 1.45 | 0.03 | 0.02 | -0.01 | 4/28/2026 | 5/1/2026 3:59:48 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.62 | 0.01 | 0.01 | 0.00 | 4/24/2026 | 5/1/2026 3:59:48 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.48 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:48 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 12 | 3.98 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 6 | 4.23 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 3:59:48 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 9 | 4.64 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 11 | 3.12 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 12.50 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 106 | 2.44 | -0.03 | 0.03 | -0.01 | 5/1/2026 3:59:48 PM EST | |||
| 15.00 | 0.00 | 1.55 | 0.78 | 0.28 | -0.64 | -69.57% | 0.05 | 1 | 78 | 1.03 | -0.23 | 0.12 | -0.03 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 17.50 | 0.70 | 1.75 | 1.23 | 1.50 | 0.00 | 0.00% | 0.07 | 0 | 2,098 | 0.94 | -0.61 | 0.16 | -0.03 | 4/30/2026 | 5/1/2026 3:59:48 PM EST |
| 20.00 | 3.10 | 5.60 | 4.35 | 3.00 | 0.00 | 0.00% | 0.22 | 0 | 59 | 2.59 | -0.87 | 0.08 | -0.02 | 4/23/2026 | 5/1/2026 3:59:48 PM EST |
| 22.50 | 5.50 | 8.00 | 6.75 | 4.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.98 | -0.97 | 0.02 | -0.01 | 4/29/2026 | 5/1/2026 3:59:48 PM EST |
| 25.00 | 7.80 | 10.10 | 8.95 | % | 0.36 | 0 | 11 | 3.03 | -0.99 | 0.01 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 27.50 | 10.10 | 12.90 | 11.50 | % | 0.42 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 30.00 | 12.60 | 15.40 | 14.00 | % | 0.47 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 32.50 | 15.10 | 17.90 | 16.50 | % | 0.51 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 35.00 | 17.60 | 20.40 | 19.00 | % | 0.54 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 37.50 | 20.00 | 22.90 | 21.45 | % | 0.57 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST |