Options Chain for CORSAIR GAMING INC COM (CRSR) - $12.67 as of 5/29/2026 4:03:03 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 | 9.40 | 10.20 | 9.80 | 9.50 | +0.10 | +1.07% | 3.92 | 3 | 3 | 6.57 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 5.00 | 6.90 | 7.40 | 7.15 | 7.20 | +0.10 | +1.41% | 1.43 | 14 | 48 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 7.50 | 4.50 | 4.90 | 4.70 | 4.86 | +0.25 | +5.43% | 0.63 | 70 | 2,615 | 1.93 | 0.96 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 10.00 | 2.45 | 2.60 | 2.53 | 2.50 | -0.19 | -7.07% | 0.25 | 2,557 | 6,324 | 1.09 | 0.81 | 0.08 | -0.03 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 12.50 | 1.15 | 1.25 | 1.20 | 1.20 | -0.39 | -24.53% | 0.10 | 11,231 | 7,189 | 1.16 | 0.52 | 0.12 | -0.04 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 15.00 | 0.60 | 0.75 | 0.68 | 0.69 | -0.34 | -33.01% | 0.05 | 5,506 | 7,259 | 1.40 | 0.32 | 0.09 | -0.04 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 17.50 | 0.35 | 0.45 | 0.40 | 0.42 | -0.33 | -44.00% | 0.02 | 1,548 | 1,981 | 1.54 | 0.21 | 0.07 | -0.03 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 20.00 | 0.25 | 0.35 | 0.30 | 0.25 | -0.20 | -44.45% | 0.01 | 1,066 | 107 | 1.68 | 0.15 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 22.50 | 0.15 | 0.40 | 0.28 | 0.32 | -0.25 | -43.86% | 0.01 | 61 | 6 | 1.88 | 0.10 | 0.04 | -0.02 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 25.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.25 | -62.50% | 0.01 | 480 | 58 | 1.91 | 0.08 | 0.03 | -0.02 | 5/29/2026 | 5/29/2026 3:59:56 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 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.61 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.01 | 1 | 2,182 | 2.10 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 7.50 | 0.05 | 0.10 | 0.08 | 0.06 | -0.06 | -50.00% | 0.01 | 704 | 1,465 | 1.32 | -0.04 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 10.00 | 0.30 | 0.45 | 0.38 | 0.40 | -0.30 | -42.86% | 0.04 | 816 | 2,292 | 1.12 | -0.19 | 0.08 | -0.03 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 12.50 | 1.50 | 1.70 | 1.60 | 1.61 | -0.39 | -19.50% | 0.13 | 1,408 | 5,482 | 1.26 | -0.48 | 0.12 | -0.04 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 15.00 | 3.40 | 3.70 | 3.55 | 3.20 | -0.97 | -23.27% | 0.24 | 16 | 1,619 | 1.43 | -0.68 | 0.09 | -0.04 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 17.50 | 5.50 | 6.00 | 5.75 | 5.70 | -0.37 | -6.10% | 0.33 | 1 | 4 | 1.47 | -0.79 | 0.07 | -0.03 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 20.00 | 7.80 | 9.00 | 8.40 | % | 0.42 | 0 | 0 | 2.78 | -0.85 | 0.05 | -0.03 | 5/29/2026 3:59:56 PM EST | |||
| 22.50 | 10.30 | 11.40 | 10.85 | % | 0.48 | 0 | 0 | 3.00 | -0.90 | 0.04 | -0.02 | 5/29/2026 3:59:56 PM EST | |||
| 25.00 | 12.70 | 13.30 | 13.00 | % | 0.52 | 0 | 0 | 2.57 | -0.92 | 0.03 | -0.02 | 5/29/2026 3:59:56 PM EST |