Options Chain for CORSAIR GAMING INC COM (CRSR) - $9.22 as of 5/27/2026 4:12:27 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 | 9.00 | 10.30 | 9.65 | 9.81 | +2.49 | +34.02% | 3.86 | 7 | 7 | 4.97 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 4:00:05 PM EST |
| 5.00 | 6.60 | 7.70 | 7.15 | 7.35 | +2.50 | +51.55% | 1.43 | 3 | 15 | 2.68 | 0.98 | 0.01 | 0.00 | 5/28/2026 | 5/28/2026 4:00:05 PM EST |
| 7.50 | 4.70 | 5.00 | 4.85 | 4.77 | +2.01 | +72.83% | 0.65 | 307 | 1,775 | 1.24 | 0.89 | 0.03 | -0.01 | 5/28/2026 | 5/28/2026 4:00:05 PM EST |
| 10.00 | 3.30 | 3.50 | 3.40 | 3.41 | +1.96 | +135.18% | 0.34 | 1,973 | 3,201 | 1.41 | 0.73 | 0.06 | -0.02 | 5/28/2026 | 5/28/2026 4:00:05 PM EST |
| 12.50 | 2.30 | 2.50 | 2.40 | 2.35 | +1.52 | +183.14% | 0.19 | 5,220 | 3,942 | 1.47 | 0.58 | 0.06 | -0.03 | 5/28/2026 | 5/28/2026 4:00:05 PM EST |
| 15.00 | 1.65 | 1.90 | 1.78 | 1.71 | +1.21 | +242.00% | 0.12 | 3,775 | 2,080 | 1.55 | 0.46 | 0.06 | -0.03 | 5/28/2026 | 5/28/2026 4:00:05 PM EST |
| 17.50 | 1.15 | 1.40 | 1.28 | 1.27 | % | 0.07 | 1,733 | 0 | 1.56 | 0.37 | 0.05 | -0.03 | 5/28/2026 | 5/28/2026 4:00:05 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/28/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.01 | 2,211 | 0 | 1.50 | -0.02 | 0.01 | 0.00 | 5/28/2026 | 5/28/2026 4:00:05 PM EST | |
| 7.50 | 0.35 | 0.45 | 0.40 | 0.38 | -0.11 | -22.45% | 0.05 | 2,475 | 637 | 1.32 | -0.11 | 0.03 | -0.01 | 5/28/2026 | 5/28/2026 4:00:05 PM EST |
| 10.00 | 1.20 | 1.40 | 1.30 | 1.40 | -0.15 | -9.68% | 0.13 | 279 | 2,059 | 1.36 | -0.27 | 0.06 | -0.02 | 5/28/2026 | 5/28/2026 4:00:05 PM EST |
| 12.50 | 2.75 | 2.95 | 2.85 | 2.80 | -0.70 | -20.00% | 0.23 | 2,617 | 2 | 1.47 | -0.42 | 0.06 | -0.03 | 5/28/2026 | 5/28/2026 4:00:05 PM EST |
| 15.00 | 4.60 | 4.80 | 4.70 | 4.60 | % | 0.31 | 44 | 0 | 1.54 | -0.54 | 0.06 | -0.03 | 5/28/2026 | 5/28/2026 4:00:05 PM EST | |
| 17.50 | 6.60 | 7.00 | 6.80 | 6.60 | % | 0.39 | 54 | 0 | 1.62 | -0.63 | 0.05 | -0.03 | 5/28/2026 | 5/28/2026 4:00:05 PM EST |