Options Chain for CORSAIR GAMING INC COM (CRSR) - $6.28 as of 11/6/2025 9:22:07 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 | 3.50 | 4.60 | 4.05 | 4.03 | 0.00 | 0.00% | 1.62 | 0 | 12 | 4.22 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/6/2025 3:59:53 PM EST |
| 5.00 | 1.30 | 1.65 | 1.48 | 1.60 | -0.07 | -4.20% | 0.30 | 3 | 74 | 1.03 | 0.88 | 0.14 | 0.00 | 11/6/2025 | 11/6/2025 3:59:53 PM EST |
| 7.50 | 0.15 | 0.25 | 0.20 | 0.20 | -0.05 | -20.00% | 0.03 | 34 | 224 | 0.65 | 0.25 | 0.24 | -0.01 | 11/6/2025 | 11/6/2025 3:59:53 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.05 | +100.00% | 0.01 | 25 | 1,144 | 0.95 | 0.02 | 0.04 | 0.00 | 11/6/2025 | 11/6/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 2,146 | 1.19 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/6/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,706 | 1.76 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/6/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 69 | 2.86 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 11/6/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4,316 | 2.01 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/6/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 24 | 3.22 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 11/6/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,152 | 1.90 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/6/2025 3:59:53 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 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.70 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/6/2025 3:59:53 PM EST |
| 5.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.01 | -9.10% | 0.02 | 63 | 95 | 0.66 | -0.12 | 0.14 | 0.00 | 11/6/2025 | 11/6/2025 3:59:53 PM EST |
| 7.50 | 1.25 | 1.40 | 1.33 | 1.27 | -0.03 | -2.31% | 0.18 | 105 | 251 | 0.58 | -0.75 | 0.24 | -0.01 | 11/6/2025 | 11/6/2025 3:59:53 PM EST |
| 10.00 | 3.50 | 3.90 | 3.70 | 3.80 | +0.25 | +7.05% | 0.37 | 9 | 67 | 1.31 | -0.98 | 0.04 | 0.00 | 11/6/2025 | 11/6/2025 3:59:53 PM EST |
| 12.50 | 5.30 | 6.70 | 6.00 | 3.75 | 0.00 | 0.00% | 0.48 | 0 | 4 | 2.16 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 11/6/2025 3:59:53 PM EST |
| 15.00 | 7.80 | 9.20 | 8.50 | % | 0.57 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 11/6/2025 3:59:53 PM EST | |||
| 17.50 | 10.10 | 11.90 | 11.00 | % | 0.63 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 11/6/2025 3:59:53 PM EST | |||
| 20.00 | 12.40 | 14.60 | 13.50 | % | 0.68 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 11/6/2025 3:59:53 PM EST | |||
| 22.50 | 14.80 | 17.20 | 16.00 | % | 0.71 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 11/6/2025 3:59:53 PM EST | |||
| 25.00 | 17.30 | 19.70 | 18.50 | % | 0.74 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 11/6/2025 3:59:53 PM EST |