Options Chain for SHUTTERSTOCK INC COM (SSTK) - $30.46 as of 11/20/2024 8:44:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 10.50 | 14.90 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 20.00 | 8.50 | 10.80 | 19.40 | 0.00 | 0.00% | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 6/6/2024 | 11/20/2024 3:59:56 PM EST |
| 22.50 | 5.50 | 9.10 | 7.60 | 0.00 | 0.00% | 0 | 1 | 1.64 | 1.00 | 0.01 | 0.00 | 10/21/2024 | 11/20/2024 3:59:56 PM EST |
| 25.00 | 4.50 | 6.70 | 6.99 | 0.00 | 0.00% | 0 | 34 | 0.51 | 0.91 | 0.04 | -0.01 | 10/30/2024 | 11/20/2024 3:59:56 PM EST |
| 27.50 | 3.20 | 3.60 | 2.60 | 0.00 | 0.00% | 0 | 14 | 0.49 | 0.77 | 0.07 | -0.02 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 30.00 | 1.75 | 1.85 | 1.76 | +0.48 | +37.50% | 4 | 154 | 0.48 | 0.56 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 32.50 | 0.65 | 0.85 | 0.75 | +0.34 | +82.93% | 6 | 222 | 0.45 | 0.32 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 35.00 | 0.25 | 0.35 | 0.30 | +0.11 | +57.90% | 17 | 184 | 0.46 | 0.16 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 37.50 | 0.10 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 178 | 0.48 | 0.07 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 40.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 78 | 0.62 | 0.03 | 0.01 | 0.00 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 42.50 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 71 | 0.60 | 0.01 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 45.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 101 | 0.68 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 47.50 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 93 | 1.30 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:56 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | -0.09 | -64.29% | 15 | 88 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 52.50 | 0.00 | 0.75 | 2.25 | 0.00 | 0.00% | 0 | 65 | 1.49 | 0.00 | 0.00 | 0.00 | 6/17/2024 | 11/20/2024 3:59:56 PM EST |
| 55.00 | 0.00 | 0.05 | 1.80 | 0.00 | 0.00% | 0 | 38 | 0.95 | 0.00 | 0.00 | 0.00 | 6/17/2024 | 11/20/2024 3:59:56 PM EST |
| 57.50 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 199 | 1.64 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 11/20/2024 3:59:56 PM EST |
| 60.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 31 | 1.72 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 11/20/2024 3:59:56 PM EST |
| 65.00 | 0.00 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 50 | 1.96 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 11/20/2024 3:59:56 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.25 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:56 PM EST |
| 75.00 | 0.00 | 0.95 | 0.80 | 0.00 | 0.00% | 0 | 8 | 2.20 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 11/20/2024 3:59:56 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 | 1.00 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 20.00 | 0.00 | 3.50 | 0.24 | 0.00 | 0.00% | 0 | 39 | 2.07 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:56 PM EST |
| 22.50 | 0.00 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 20 | 0.85 | 0.00 | 0.01 | 0.00 | 10/28/2024 | 11/20/2024 3:59:56 PM EST |
| 25.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 116 | 0.56 | -0.09 | 0.04 | -0.01 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 27.50 | 0.60 | 0.75 | 0.78 | -0.13 | -14.29% | 1 | 82 | 0.52 | -0.23 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 30.00 | 1.45 | 1.60 | 1.52 | -0.48 | -24.00% | 4 | 104 | 0.49 | -0.44 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 32.50 | 2.90 | 3.20 | 3.20 | 0.00 | 0.00% | 0 | 61 | 0.48 | -0.68 | 0.09 | -0.02 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 35.00 | 4.80 | 6.50 | 2.17 | 0.00 | 0.00% | 0 | 50 | 0.64 | -0.84 | 0.06 | -0.02 | 11/6/2024 | 11/20/2024 3:59:56 PM EST |
| 37.50 | 7.30 | 7.80 | 6.60 | 0.00 | 0.00% | 0 | 122 | 0.65 | -0.93 | 0.03 | -0.01 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 40.00 | 9.70 | 10.20 | 9.81 | 0.00 | 0.00% | 0 | 15 | 0.84 | -0.97 | 0.01 | 0.00 | 10/18/2024 | 11/20/2024 3:59:56 PM EST |
| 42.50 | 10.80 | 14.10 | 13.78 | 0.00 | 0.00% | 0 | 3 | 1.63 | -0.99 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:56 PM EST |
| 45.00 | 12.90 | 15.40 | 7.70 | 0.00 | 0.00% | 0 | 218 | 1.13 | -1.00 | 0.00 | 0.00 | 7/18/2024 | 11/20/2024 3:59:56 PM EST |
| 47.50 | 16.10 | 19.50 | % | 0 | 9 | 1.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 50.00 | 18.60 | 21.80 | 13.00 | 0.00 | 0.00% | 0 | 4 | 1.92 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 11/20/2024 3:59:56 PM EST |
| 52.50 | 20.60 | 24.50 | 14.60 | 0.00 | 0.00% | 0 | 3 | 2.10 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 11/20/2024 3:59:56 PM EST |
| 55.00 | 22.50 | 27.20 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 57.50 | 25.30 | 29.40 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 60.00 | 27.80 | 31.90 | 18.66 | 0.00 | 0.00% | 0 | 1 | 2.33 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 11/20/2024 3:59:56 PM EST |
| 65.00 | 32.80 | 36.90 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 70.00 | 37.80 | 41.90 | 21.10 | 0.00 | 0.00% | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 3/7/2024 | 11/20/2024 3:59:56 PM EST |
| 75.00 | 42.80 | 46.90 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |