Options Chain for CORSAIR GAMING INC COM (CRSR) - $8.59 as of 1/22/2025 8:37:24 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.20 | 6.50 | 6.15 | 0.00 | 0.00% | 0 | 7 | 5.34 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 5.00 | 3.70 | 4.80 | 3.78 | 0.00 | 0.00% | 0 | 61 | 3.10 | 0.99 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 7.50 | 1.45 | 1.65 | 1.57 | 0.00 | 0.00% | 0 | 2,407 | 0.83 | 0.79 | 0.14 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 10.00 | 0.35 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 2,271 | 0.80 | 0.31 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 12.50 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 702 | 0.82 | 0.07 | 0.07 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 62 | 1.03 | 0.01 | 0.01 | 0.00 | 12/9/2024 | 1/21/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 24 | 2.44 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 1/21/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 61 | 1.97 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 6 | 1.59 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:55 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 | 0.75 | % | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 79 | 1.56 | -0.01 | 0.01 | 0.00 | 12/26/2024 | 1/21/2025 3:59:55 PM EST |
| 7.50 | 0.20 | 0.30 | 0.26 | 0.00 | 0.00% | 0 | 924 | 0.74 | -0.21 | 0.14 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 10.00 | 1.40 | 1.65 | 1.60 | 0.00 | 0.00% | 0 | 30 | 1.46 | -0.69 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 12.50 | 3.60 | 3.90 | 3.80 | 0.00 | 0.00% | 0 | 3 | 1.90 | -0.93 | 0.07 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 15.00 | 6.00 | 6.40 | 6.70 | 0.00 | 0.00% | 0 | 0 | 1.41 | -0.99 | 0.01 | 0.00 | 7/24/2024 | 1/21/2025 3:59:55 PM EST |
| 17.50 | 8.50 | 9.30 | 7.76 | 0.00 | 0.00% | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 7/18/2024 | 1/21/2025 3:59:55 PM EST |
| 20.00 | 10.20 | 12.10 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 22.50 | 13.50 | 14.90 | 12.40 | 0.00 | 0.00% | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 7/5/2024 | 1/21/2025 3:59:55 PM EST |