Options Chain for SHUTTERSTOCK INC COM (SSTK) - $19.54 as of 1/12/2026 6:17:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.00 | 10.10 | 8.55 | 9.33 | 0.00 | 0.00% | 0.86 | 0 | 0 | 7.52 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 1/12/2026 3:59:55 PM EST |
| 12.50 | 5.90 | 7.60 | 6.75 | % | 0.54 | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:55 PM EST | |||
| 15.00 | 3.40 | 5.90 | 4.65 | % | 0.31 | 0 | 0 | 5.23 | 0.98 | 0.03 | -0.02 | 1/12/2026 3:59:55 PM EST | |||
| 17.50 | 0.00 | 3.70 | 1.85 | 1.35 | 0.00 | 0.00% | 0.11 | 0 | 1 | 3.92 | 0.78 | 0.14 | -0.09 | 12/26/2025 | 1/12/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 495 | 0.97 | 0.34 | 0.17 | -0.09 | 1/7/2026 | 1/12/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 177 | 1.21 | 0.08 | 0.06 | -0.04 | 1/6/2026 | 1/12/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.50 | 0.01 | 0.01 | -0.01 | 1/8/2026 | 1/12/2026 3:59:55 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.15 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/12/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 9.81 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:55 PM EST | |||
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 7.39 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.74 | -0.02 | 0.03 | -0.02 | 1/12/2026 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.69 | -0.22 | 0.14 | -0.09 | 1/7/2026 | 1/12/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 3.30 | 1.65 | 1.55 | 0.00 | 0.00% | 0.08 | 0 | 17 | 3.34 | -0.66 | 0.17 | -0.09 | 1/7/2026 | 1/12/2026 3:59:55 PM EST |
| 22.50 | 1.60 | 5.50 | 3.55 | 3.90 | 0.00 | 0.00% | 0.16 | 0 | 3 | 3.95 | -0.92 | 0.06 | -0.04 | 1/9/2026 | 1/12/2026 3:59:55 PM EST |
| 25.00 | 4.10 | 8.10 | 6.10 | % | 0.24 | 0 | 0 | 4.85 | -0.99 | 0.01 | -0.01 | 1/12/2026 3:59:55 PM EST | |||
| 27.50 | 7.40 | 10.60 | 9.00 | % | 0.33 | 0 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:55 PM EST | |||
| 30.00 | 9.90 | 13.10 | 11.50 | % | 0.38 | 0 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:55 PM EST |