Options Chain for CORSAIR GAMING INC COM (CRSR) - $7.99 as of 10/30/2025 8:14:03 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 | 5.10 | 6.20 | 5.65 | 7.05 | 0.00 | 0.00% | 2.26 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 10/30/2025 3:59:55 PM EST |
| 5.00 | 2.05 | 3.90 | 2.98 | 3.50 | 0.00 | 0.00% | 0.60 | 0 | 74 | 2.14 | 0.96 | 0.04 | 0.00 | 10/27/2025 | 10/30/2025 3:59:55 PM EST |
| 7.50 | 1.05 | 1.30 | 1.18 | 1.25 | -0.19 | -13.20% | 0.16 | 15 | 196 | 0.76 | 0.66 | 0.16 | -0.01 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 10.00 | 0.30 | 0.40 | 0.35 | 0.44 | -0.04 | -8.34% | 0.03 | 231 | 1,289 | 0.79 | 0.27 | 0.15 | -0.01 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 12.50 | 0.05 | 0.15 | 0.10 | 0.14 | +0.01 | +7.70% | 0.01 | 14 | 2,140 | 0.81 | 0.09 | 0.07 | 0.00 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,706 | 1.37 | 0.02 | 0.02 | 0.00 | 10/28/2025 | 10/30/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 69 | 2.10 | 0.01 | 0.01 | 0.00 | 8/20/2025 | 10/30/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4,316 | 1.50 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 24 | 2.45 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/30/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,152 | 1.46 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.15 | 0 | 5 | 4.18 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/30/2025 3:59:55 PM EST |
| 5.00 | 0.05 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 94 | 0.97 | -0.04 | 0.04 | 0.00 | 10/29/2025 | 10/30/2025 3:59:55 PM EST |
| 7.50 | 0.55 | 0.70 | 0.63 | 0.64 | +0.10 | +18.52% | 0.08 | 6 | 245 | 0.77 | -0.34 | 0.16 | -0.01 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 10.00 | 2.15 | 2.35 | 2.25 | 1.65 | 0.00 | 0.00% | 0.23 | 0 | 117 | 0.76 | -0.73 | 0.15 | -0.01 | 9/8/2025 | 10/30/2025 3:59:55 PM EST |
| 12.50 | 3.80 | 5.00 | 4.40 | 3.75 | 0.00 | 0.00% | 0.35 | 0 | 7 | 1.48 | -0.91 | 0.07 | 0.00 | 9/8/2025 | 10/30/2025 3:59:55 PM EST |
| 15.00 | 5.50 | 7.60 | 6.55 | % | 0.44 | 0 | 0 | 1.89 | -0.98 | 0.02 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 17.50 | 8.60 | 10.10 | 9.35 | % | 0.53 | 0 | 0 | 2.14 | -0.99 | 0.01 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 20.00 | 10.60 | 13.00 | 11.80 | % | 0.59 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 22.50 | 13.10 | 15.50 | 14.30 | % | 0.64 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 25.00 | 15.60 | 18.00 | 16.80 | % | 0.67 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST |