Options Chain for SHUTTERSTOCK INC COM (SSTK) - $42.18 as of 4/26/2024 3:48:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 23.00 | 27.50 | % | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 20.00 | 20.40 | 25.00 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 22.50 | 18.40 | 22.50 | % | 0 | 1 | 3.22 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 25.00 | 15.20 | 20.00 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 27.50 | 12.70 | 17.50 | % | 0 | 0 | 2.45 | 0.99 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 30.00 | 10.20 | 15.00 | % | 0 | 0 | 2.12 | 0.98 | 0.01 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 32.50 | 8.30 | 12.00 | % | 0 | 8 | 1.62 | 0.95 | 0.01 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 35.00 | 6.80 | 10.40 | 14.92 | 0.00 | 0.00% | 0 | 25 | 1.63 | 0.88 | 0.03 | -0.04 | 1/30/2024 | 4/26/2024 3:59:57 PM EST |
| 37.50 | 4.50 | 6.60 | 5.70 | 0.00 | 0.00% | 0 | 4 | 0.95 | 0.80 | 0.04 | -0.05 | 4/15/2024 | 4/26/2024 3:59:57 PM EST |
| 40.00 | 3.90 | 4.20 | 3.61 | 0.00 | 0.00% | 0 | 116 | 0.66 | 0.68 | 0.05 | -0.06 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 42.50 | 2.55 | 2.90 | 2.39 | 0.00 | 0.00% | 0 | 104 | 0.67 | 0.53 | 0.06 | -0.07 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 45.00 | 1.55 | 1.80 | 1.92 | +0.27 | +16.37% | 1 | 129 | 0.66 | 0.39 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 47.50 | 0.90 | 1.05 | 0.99 | -0.01 | -1.00% | 9 | 570 | 0.65 | 0.27 | 0.05 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 50.00 | 0.50 | 0.60 | 0.80 | +0.20 | +33.34% | 1 | 144 | 0.65 | 0.17 | 0.04 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 52.50 | 0.30 | 0.40 | 0.40 | +0.10 | +33.34% | 1 | 209 | 0.68 | 0.11 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 55.00 | 0.15 | 0.30 | 0.22 | -0.13 | -37.15% | 2 | 106 | 0.70 | 0.07 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 57.50 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 17 | 1.08 | 0.03 | 0.01 | -0.01 | 4/9/2024 | 4/26/2024 3:59:57 PM EST |
| 60.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 83 | 1.18 | 0.02 | 0.01 | -0.01 | 4/10/2024 | 4/26/2024 3:59:57 PM EST |
| 65.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 177 | 1.01 | 0.01 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 70.00 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 16 | 1.51 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 3:59:57 PM EST |
| 75.00 | 0.00 | 0.75 | 0.69 | 0.00 | 0.00% | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 60 | 2.78 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 4/26/2024 3:59:57 PM EST |
| 20.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 18 | 2.07 | 0.00 | 0.00 | 0.00 | 2/26/2024 | 4/26/2024 3:59:57 PM EST |
| 22.50 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 25 | 2.10 | 0.00 | 0.00 | 0.00 | 2/5/2024 | 4/26/2024 3:59:57 PM EST |
| 25.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 127 | 1.81 | 0.00 | 0.00 | -0.01 | 2/5/2024 | 4/26/2024 3:59:57 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 9 | 1.55 | -0.01 | 0.00 | -0.01 | 2/23/2024 | 4/26/2024 3:59:57 PM EST |
| 30.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 19 | 0.97 | -0.02 | 0.01 | -0.02 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 32.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 75 | 1.08 | -0.05 | 0.01 | -0.02 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 35.00 | 0.35 | 0.65 | 0.42 | +0.01 | +2.44% | 7 | 101 | 0.75 | -0.12 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 37.50 | 0.75 | 0.90 | 0.76 | -0.13 | -14.61% | 2 | 97 | 0.68 | -0.20 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 40.00 | 1.45 | 1.65 | 1.90 | 0.00 | 0.00% | 0 | 281 | 0.66 | -0.32 | 0.05 | -0.06 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 42.50 | 2.55 | 2.85 | 2.95 | 0.00 | 0.00% | 0 | 149 | 0.67 | -0.47 | 0.06 | -0.07 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 45.00 | 3.90 | 4.40 | 3.80 | -1.00 | -20.84% | 12 | 104 | 0.65 | -0.61 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 47.50 | 5.80 | 7.20 | 4.90 | 0.00 | 0.00% | 0 | 332 | 0.80 | -0.73 | 0.05 | -0.05 | 4/8/2024 | 4/26/2024 3:59:57 PM EST |
| 50.00 | 7.10 | 8.80 | 8.35 | 0.00 | 0.00% | 0 | 70 | 0.89 | -0.83 | 0.04 | -0.04 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 52.50 | 9.90 | 11.60 | 10.20 | 0.00 | 0.00% | 0 | 3 | 1.12 | -0.89 | 0.03 | -0.03 | 4/2/2024 | 4/26/2024 3:59:57 PM EST |
| 55.00 | 10.70 | 15.00 | 10.10 | 0.00 | 0.00% | 0 | 4 | 1.58 | -0.93 | 0.02 | -0.02 | 4/1/2024 | 4/26/2024 3:59:57 PM EST |
| 57.50 | 12.60 | 17.40 | % | 0 | 0 | 1.62 | -0.97 | 0.01 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 60.00 | 16.10 | 19.90 | 11.00 | 0.00 | 0.00% | 0 | 0 | 1.74 | -0.98 | 0.01 | -0.01 | 3/4/2024 | 4/26/2024 3:59:57 PM EST |
| 65.00 | 20.20 | 24.90 | % | 0 | 0 | 1.95 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 70.00 | 25.10 | 30.00 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 75.00 | 30.00 | 34.90 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |