Options Chain for CORSAIR GAMING INC COM (CRSR) - $9.60 as of 7/4/2025 7:56:36 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 | 6.40 | 7.90 | 7.15 | 4.30 | 0.00 | 0.00% | 2.86 | 0 | 4 | 4.84 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 7/3/2025 12:58:53 PM EST |
| 5.00 | 4.50 | 4.90 | 4.70 | 4.00 | 0.00 | 0.00% | 0.94 | 0 | 129 | 1.73 | 0.99 | 0.01 | 0.00 | 6/23/2025 | 7/3/2025 12:58:53 PM EST |
| 7.50 | 2.25 | 2.40 | 2.33 | 2.40 | 0.00 | 0.00% | 0.31 | 0 | 563 | 0.80 | 0.86 | 0.09 | -0.01 | 7/2/2025 | 7/3/2025 12:58:53 PM EST |
| 10.00 | 0.65 | 0.75 | 0.70 | 0.70 | -0.12 | -14.64% | 0.07 | 2 | 2,421 | 0.66 | 0.48 | 0.18 | -0.01 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 12.50 | 0.15 | 0.20 | 0.18 | 0.15 | -0.01 | -6.25% | 0.01 | 7 | 2,140 | 0.69 | 0.15 | 0.11 | -0.01 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 3 | 2,786 | 0.85 | 0.04 | 0.04 | 0.00 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.93 | 0.01 | 0.01 | 0.00 | 6/10/2025 | 7/3/2025 12:58:53 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.70 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 7/3/2025 12:58:53 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 7/3/2025 12:58:53 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 720 | 1.62 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 7/3/2025 12:58:53 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 182 | 1.14 | -0.01 | 0.01 | 0.00 | 7/1/2025 | 7/3/2025 12:58:53 PM EST |
| 7.50 | 0.05 | 0.25 | 0.15 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 356 | 0.75 | -0.14 | 0.09 | -0.01 | 7/1/2025 | 7/3/2025 12:58:53 PM EST |
| 10.00 | 1.00 | 1.20 | 1.10 | 1.04 | +0.04 | +4.00% | 0.11 | 2 | 167 | 0.70 | -0.52 | 0.18 | -0.01 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 12.50 | 2.95 | 3.10 | 3.03 | 3.46 | 0.00 | 0.00% | 0.24 | 0 | 266 | 0.63 | -0.85 | 0.11 | -0.01 | 6/5/2025 | 7/3/2025 12:58:53 PM EST |
| 15.00 | 5.10 | 5.50 | 5.30 | 3.90 | 0.00 | 0.00% | 0.35 | 0 | 35 | 1.21 | -0.96 | 0.04 | 0.00 | 2/24/2025 | 7/3/2025 12:58:53 PM EST |
| 17.50 | 7.60 | 8.10 | 7.85 | 5.75 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.34 | -0.99 | 0.01 | 0.00 | 2/18/2025 | 7/3/2025 12:58:53 PM EST |
| 20.00 | 10.10 | 10.50 | 10.30 | % | 0.52 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 22.50 | 12.60 | 13.00 | 12.80 | % | 0.57 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 25.00 | 15.10 | 15.60 | 15.35 | 18.92 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 7/3/2025 12:58:53 PM EST |