Options Chain for CORSAIR GAMING INC COM (CRSR) - $9.67 as of 3/28/2025 2:44:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.50 | 6.80 | 9.99 | 0.00 | 0.00% | 0 | 4 | 2.68 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:55 PM EST |
| 5.00 | 4.00 | 4.30 | 5.90 | 0.00 | 0.00% | 0 | 314 | 1.32 | 0.99 | 0.01 | 0.00 | 3/10/2025 | 3/28/2025 3:59:55 PM EST |
| 7.50 | 1.75 | 2.00 | 2.65 | 0.00 | 0.00% | 0 | 1,099 | 0.72 | 0.83 | 0.11 | -0.01 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 10.00 | 0.50 | 0.60 | 0.60 | -0.27 | -31.04% | 46 | 1,132 | 0.64 | 0.40 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 12.50 | 0.10 | 0.15 | 0.14 | -0.06 | -30.00% | 17 | 2,493 | 0.66 | 0.11 | 0.09 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | -0.02 | -28.58% | 16 | 660 | 0.96 | 0.02 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 346 | 1.85 | 0.00 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 2,132 | 1.33 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 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 | 0.09 | 0.00 | 0.00% | 0 | 13 | 4.40 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 3/28/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 90 | 1.51 | -0.01 | 0.01 | 0.00 | 3/10/2025 | 3/28/2025 3:59:55 PM EST |
| 7.50 | 0.20 | 0.30 | 0.25 | +0.10 | +66.67% | 100 | 200 | 0.69 | -0.17 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 10.00 | 1.30 | 1.40 | 1.33 | +0.33 | +33.00% | 2 | 88 | 0.63 | -0.60 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 12.50 | 3.40 | 3.50 | 3.60 | +0.91 | +33.83% | 11 | 158 | 0.85 | -0.89 | 0.09 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 15.00 | 5.80 | 6.00 | 5.02 | 0.00 | 0.00% | 0 | 1 | 1.90 | -0.98 | 0.02 | 0.00 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 17.50 | 8.20 | 9.10 | 5.90 | 0.00 | 0.00% | 0 | 0 | 1.82 | -1.00 | 0.01 | 0.00 | 2/13/2025 | 3/28/2025 3:59:55 PM EST |
| 20.00 | 10.70 | 11.40 | 9.63 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:55 PM EST |
| 22.50 | 13.30 | 13.60 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 25.00 | 15.70 | 16.10 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |