Options Chain for SHUTTERSTOCK INC COM (SSTK) - $42.36 as of 4/29/2024 11:49:07 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 23.00 | 27.80 | % | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:59:06 AM EST | |||
| 20.00 | 20.50 | 25.30 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:59:06 AM EST | |||
| 22.50 | 18.00 | 22.60 | % | 0 | 1 | 3.28 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:59:06 AM EST | |||
| 25.00 | 15.50 | 20.10 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:59:06 AM EST | |||
| 27.50 | 13.10 | 17.70 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:59:06 AM EST | |||
| 30.00 | 10.50 | 15.20 | % | 0 | 0 | 2.15 | 0.99 | 0.00 | -0.01 | 4/29/2024 11:59:06 AM EST | |||
| 32.50 | 8.80 | 13.00 | % | 0 | 8 | 1.95 | 0.96 | 0.01 | -0.02 | 4/29/2024 11:59:06 AM EST | |||
| 35.00 | 6.10 | 10.00 | 14.92 | 0.00 | 0.00% | 0 | 25 | 0.91 | 0.90 | 0.02 | -0.03 | 1/30/2024 | 4/29/2024 11:59:06 AM EST |
| 37.50 | 5.20 | 6.70 | 5.70 | 0.00 | 0.00% | 0 | 4 | 0.97 | 0.81 | 0.04 | -0.05 | 4/15/2024 | 4/29/2024 11:59:06 AM EST |
| 40.00 | 4.30 | 4.60 | 3.61 | 0.00 | 0.00% | 0 | 116 | 0.74 | 0.69 | 0.05 | -0.07 | 4/22/2024 | 4/29/2024 11:59:06 AM EST |
| 42.50 | 2.85 | 3.10 | 2.39 | 0.00 | 0.00% | 0 | 104 | 0.71 | 0.54 | 0.06 | -0.08 | 4/25/2024 | 4/29/2024 11:59:06 AM EST |
| 45.00 | 1.85 | 1.95 | 1.55 | -0.37 | -19.28% | 1 | 130 | 0.70 | 0.40 | 0.06 | -0.07 | 4/29/2024 | 4/29/2024 11:59:06 AM EST |
| 47.50 | 1.10 | 1.25 | 1.00 | +0.01 | +1.01% | 4 | 574 | 0.69 | 0.28 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 11:59:06 AM EST |
| 50.00 | 0.60 | 0.70 | 0.60 | -0.20 | -25.00% | 2 | 143 | 0.69 | 0.18 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 11:59:06 AM EST |
| 52.50 | 0.30 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 210 | 0.71 | 0.11 | 0.03 | -0.04 | 4/26/2024 | 4/29/2024 11:59:06 AM EST |
| 55.00 | 0.05 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 107 | 0.79 | 0.06 | 0.02 | -0.02 | 4/26/2024 | 4/29/2024 11:59:06 AM EST |
| 57.50 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 17 | 1.14 | 0.03 | 0.01 | -0.01 | 4/9/2024 | 4/29/2024 11:59:06 AM EST |
| 60.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 83 | 1.24 | 0.02 | 0.01 | -0.01 | 4/10/2024 | 4/29/2024 11:59:06 AM EST |
| 65.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 177 | 1.07 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 11:59:06 AM EST |
| 70.00 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 16 | 1.61 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/29/2024 11:59:06 AM EST |
| 75.00 | 0.00 | 1.00 | 0.69 | 0.00 | 0.00% | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/29/2024 11:59:06 AM 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 | 3.01 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 4/29/2024 11:59:06 AM EST |
| 20.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 18 | 2.62 | 0.00 | 0.00 | 0.00 | 2/26/2024 | 4/29/2024 11:59:06 AM EST |
| 22.50 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 25 | 2.27 | 0.00 | 0.00 | 0.00 | 2/5/2024 | 4/29/2024 11:59:06 AM EST |
| 25.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 127 | 1.97 | 0.00 | 0.00 | 0.00 | 2/5/2024 | 4/29/2024 11:59:06 AM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 9 | 1.68 | 0.00 | 0.00 | 0.00 | 2/23/2024 | 4/29/2024 11:59:06 AM EST |
| 30.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 19 | 1.43 | -0.01 | 0.00 | -0.01 | 4/24/2024 | 4/29/2024 11:59:06 AM EST |
| 32.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 75 | 1.18 | -0.04 | 0.01 | -0.02 | 4/23/2024 | 4/29/2024 11:59:06 AM EST |
| 35.00 | 0.30 | 0.40 | 0.42 | 0.00 | 0.00% | 0 | 108 | 0.75 | -0.10 | 0.02 | -0.03 | 4/26/2024 | 4/29/2024 11:59:06 AM EST |
| 37.50 | 0.65 | 0.80 | 0.76 | 0.00 | 0.00% | 0 | 97 | 0.72 | -0.19 | 0.04 | -0.05 | 4/26/2024 | 4/29/2024 11:59:06 AM EST |
| 40.00 | 1.30 | 1.40 | 1.35 | -0.55 | -28.95% | 2 | 281 | 0.71 | -0.31 | 0.05 | -0.07 | 4/29/2024 | 4/29/2024 11:59:06 AM EST |
| 42.50 | 2.30 | 2.55 | 2.50 | -0.45 | -15.26% | 5 | 149 | 0.70 | -0.46 | 0.06 | -0.08 | 4/29/2024 | 4/29/2024 11:59:06 AM EST |
| 45.00 | 3.60 | 3.90 | 4.00 | +0.20 | +5.27% | 1 | 116 | 0.67 | -0.60 | 0.06 | -0.07 | 4/29/2024 | 4/29/2024 11:59:06 AM EST |
| 47.50 | 5.30 | 5.70 | 5.70 | +0.80 | +16.33% | 1 | 332 | 0.88 | -0.72 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 11:59:06 AM EST |
| 50.00 | 5.80 | 9.20 | 8.35 | 0.00 | 0.00% | 0 | 70 | 1.16 | -0.82 | 0.04 | -0.05 | 4/23/2024 | 4/29/2024 11:59:06 AM EST |
| 52.50 | 9.20 | 11.10 | 10.20 | 0.00 | 0.00% | 0 | 3 | 1.38 | -0.89 | 0.03 | -0.04 | 4/2/2024 | 4/29/2024 11:59:06 AM EST |
| 55.00 | 10.20 | 14.50 | 10.10 | 0.00 | 0.00% | 0 | 4 | 1.68 | -0.94 | 0.02 | -0.02 | 4/1/2024 | 4/29/2024 11:59:06 AM EST |
| 57.50 | 12.60 | 17.00 | % | 0 | 0 | 1.69 | -0.97 | 0.01 | -0.01 | 4/29/2024 11:59:06 AM EST | |||
| 60.00 | 15.10 | 19.50 | 11.00 | 0.00 | 0.00% | 0 | 0 | 1.82 | -0.98 | 0.01 | -0.01 | 3/4/2024 | 4/29/2024 11:59:06 AM EST |
| 65.00 | 20.10 | 24.50 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:06 AM EST | |||
| 70.00 | 24.50 | 29.30 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:06 AM EST | |||
| 75.00 | 29.60 | 34.50 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:06 AM EST |