Options Chain for CORSAIR GAMING INC COM (CRSR) - $9.44 as of 7/29/2025 3:16:12 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 | 6.80 | 7.20 | 7.00 | % | 2.80 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 5.00 | 4.20 | 4.60 | 4.40 | % | 0.88 | 0 | 0 | 1.36 | 0.99 | 0.01 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 7.50 | 2.10 | 2.20 | 2.15 | 2.25 | 0.00 | 0.00% | 0.29 | 0 | 13 | 0.69 | 0.85 | 0.10 | -0.01 | 7/24/2025 | 7/29/2025 1:59:00 PM EST |
| 10.00 | 0.65 | 0.70 | 0.68 | 0.65 | -0.05 | -7.15% | 0.07 | 1 | 27 | 0.63 | 0.46 | 0.17 | -0.01 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 12.50 | 0.15 | 0.20 | 0.18 | 0.17 | -0.07 | -29.17% | 0.01 | 6 | 51 | 0.66 | 0.16 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.04 | 0.04 | 0.00 | 7/22/2025 | 7/29/2025 1:59:00 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.73 | 0.01 | 0.01 | 0.00 | 7/29/2025 1:59:00 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 | 4.30 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.29 | -0.01 | 0.01 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 7.50 | 0.20 | 0.30 | 0.25 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 132 | 0.72 | -0.15 | 0.10 | -0.01 | 7/25/2025 | 7/29/2025 1:59:00 PM EST |
| 10.00 | 1.20 | 1.30 | 1.25 | 1.18 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.62 | -0.54 | 0.17 | -0.01 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 12.50 | 3.20 | 3.40 | 3.30 | % | 0.26 | 0 | 0 | 0.69 | -0.84 | 0.10 | -0.01 | 7/29/2025 1:59:00 PM EST | |||
| 15.00 | 5.60 | 5.90 | 5.75 | % | 0.38 | 0 | 0 | 0.89 | -0.96 | 0.04 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 17.50 | 8.10 | 8.30 | 8.20 | % | 0.47 | 0 | 0 | 1.26 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:59:00 PM EST |