Options Chain for SHUTTERSTOCK INC COM (SSTK) - $18.02 as of 6/18/2025 9:19:54 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.40 | 17.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 4:00:04 PM EST | |||
| 5.00 | 10.90 | 14.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 4:00:04 PM EST | |||
| 7.50 | 8.40 | 12.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 4:00:04 PM EST | |||
| 10.00 | 5.90 | 9.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 4:00:04 PM EST | |||
| 12.50 | 3.40 | 7.40 | % | 0 | 0 | 7.98 | 0.99 | 0.01 | -0.01 | 6/17/2025 4:00:04 PM EST | |||
| 15.00 | 0.95 | 4.90 | 3.40 | 0.00 | 0.00% | 0 | 0 | 5.66 | 0.90 | 0.07 | -0.08 | 6/2/2025 | 6/17/2025 4:00:04 PM EST |
| 17.50 | 0.00 | 2.50 | 1.25 | 0.00 | 0.00% | 0 | 21 | 3.69 | 0.58 | 0.16 | -0.17 | 6/4/2025 | 6/17/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1,726 | 1.20 | 0.23 | 0.12 | -0.13 | 6/16/2025 | 6/17/2025 4:00:04 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 113 | 2.83 | 0.06 | 0.05 | -0.05 | 6/9/2025 | 6/17/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 2.15 | 0.02 | 0.00 | 0.00% | 0 | 1 | 6.53 | 0.01 | 0.01 | -0.01 | 5/20/2025 | 6/17/2025 4:00:04 PM EST |
| 27.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 3 | 4.14 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/17/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 4:00:04 PM EST | |||
| 7.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 4:00:04 PM EST | |||
| 10.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 4:00:04 PM EST | |||
| 12.50 | 0.00 | 2.15 | % | 0 | 0 | 8.07 | -0.01 | 0.01 | -0.01 | 6/17/2025 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 45 | 2.54 | -0.10 | 0.07 | -0.08 | 6/10/2025 | 6/17/2025 4:00:04 PM EST |
| 17.50 | 0.00 | 1.50 | 1.00 | 0.00 | 0.00% | 0 | 1 | 2.50 | -0.42 | 0.16 | -0.17 | 5/21/2025 | 6/17/2025 4:00:04 PM EST |
| 20.00 | 1.75 | 4.20 | % | 0 | 0 | 4.37 | -0.77 | 0.12 | -0.13 | 6/17/2025 4:00:04 PM EST | |||
| 22.50 | 4.20 | 6.60 | % | 0 | 0 | 5.28 | -0.94 | 0.05 | -0.05 | 6/17/2025 4:00:04 PM EST | |||
| 25.00 | 6.70 | 9.10 | % | 0 | 0 | 6.12 | -0.99 | 0.01 | -0.01 | 6/17/2025 4:00:04 PM EST | |||
| 27.50 | 9.20 | 11.60 | % | 0 | 0 | 6.83 | -1.00 | 0.00 | 0.00 | 6/17/2025 4:00:04 PM EST |