Options Chain for SHUTTERSTOCK INC COM (SSTK) - $4.08 as of 11/4/2026 5:42:35 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 | 1.80 | 2.00 | 1.90 | 1.95 | +0.15 | +8.34% | 0.76 | 163 | 1,064 | 0.00 | 1.00 | 0.01 | 0.00 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 5.00 | 0.15 | 0.30 | 0.23 | 0.23 | +0.08 | +53.34% | 0.05 | 222 | 978 | 1.07 | 0.38 | 0.38 | -0.02 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 20 | 1,817 | 1.59 | 0.02 | 0.04 | 0.00 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 72 | 3.24 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/4/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 217 | 4.82 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 11/4/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 102 | 3.95 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 11/4/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 39 | 5.77 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 11/4/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 292 | 3.52 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 11/4/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 11/4/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.70 | 0.35 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 11/4/2026 3:59:56 PM EST |
| 27.50 | 0.00 | 0.70 | 0.35 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 11/4/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 11/4/2026 3:59:56 PM EST |
| 32.50 | 0.00 | 0.70 | 0.35 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 11/4/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 11/4/2026 3:59:56 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 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 207 | 2.02 | 0.00 | 0.01 | 0.00 | 11/3/2026 | 11/4/2026 3:59:56 PM EST |
| 5.00 | 0.55 | 0.95 | 0.75 | 0.70 | -0.20 | -22.23% | 0.15 | 5 | 400 | 1.72 | -0.62 | 0.38 | -0.02 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 7.50 | 2.65 | 3.90 | 3.28 | 2.65 | 0.00 | 0.00% | 0.44 | 0 | 17 | 4.56 | -0.98 | 0.04 | 0.00 | 9/10/2026 | 11/4/2026 3:59:56 PM EST |
| 10.00 | 5.40 | 6.50 | 5.95 | 5.90 | 0.00 | 0.00% | 0.59 | 0 | 3 | 5.81 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 3:59:56 PM EST |
| 12.50 | 7.60 | 8.80 | 8.20 | 8.10 | 0.00 | 0.00% | 0.66 | 0 | 0 | 5.94 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 11/4/2026 3:59:56 PM EST |
| 15.00 | 10.40 | 12.10 | 11.25 | 10.80 | 0.00 | 0.00% | 0.75 | 0 | 0 | 8.79 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 3:59:56 PM EST |
| 17.50 | 12.60 | 14.10 | 13.35 | 13.30 | 0.00 | 0.00% | 0.76 | 0 | 1 | 7.84 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 3:59:56 PM EST |
| 20.00 | 15.40 | 16.90 | 16.15 | 15.89 | 0.00 | 0.00% | 0.81 | 0 | 1 | 9.11 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 3:59:56 PM EST |
| 22.50 | 17.90 | 19.50 | 18.70 | 6.00 | 0.00 | 0.00% | 0.83 | 0 | 0 | 9.76 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 11/4/2026 3:59:56 PM EST |
| 25.00 | 20.40 | 22.00 | 21.20 | 20.60 | 0.00 | 0.00% | 0.85 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 11/4/2026 3:59:56 PM EST |
| 27.50 | 22.90 | 24.80 | 23.85 | 23.10 | 0.00 | 0.00% | 0.87 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 11/4/2026 3:59:56 PM EST |
| 30.00 | 25.40 | 27.20 | 26.30 | 25.65 | 0.00 | 0.00% | 0.88 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 11/4/2026 3:59:56 PM EST |
| 32.50 | 27.90 | 29.80 | 28.85 | 28.10 | 0.00 | 0.00% | 0.89 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 11/4/2026 3:59:56 PM EST |
| 35.00 | 30.40 | 32.30 | 31.35 | % | 0.90 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:56 PM EST |