Options Chain for CORSAIR GAMING INC COM (CRSR) - $13.55 as of 10/30/2026 7:40:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.80 | 13.50 | 12.15 | % | 12.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 2.50 | 9.30 | 12.00 | 10.65 | 11.10 | 0.00 | 0.00% | 4.26 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 4:00:07 PM EST |
| 4.00 | 7.80 | 10.50 | 9.15 | % | 2.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 5.00 | 6.70 | 9.50 | 8.10 | 7.50 | -1.31 | -14.87% | 1.62 | 1 | 140 | 6.72 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 6.00 | 5.80 | 8.50 | 7.15 | % | 1.19 | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 7.50 | 5.00 | 5.40 | 5.20 | 4.88 | -1.07 | -17.99% | 0.69 | 5 | 2,295 | 1.92 | 0.99 | 0.01 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 9.00 | 3.50 | 4.90 | 4.20 | % | 0.47 | 0 | 0 | 2.82 | 0.94 | 0.04 | -0.01 | 10/30/2026 4:00:07 PM EST | |||
| 10.00 | 2.70 | 3.10 | 2.90 | 2.50 | -1.20 | -32.44% | 0.29 | 13 | 3,666 | 1.17 | 0.86 | 0.07 | -0.02 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 11.00 | 1.80 | 2.30 | 2.05 | 1.90 | % | 0.19 | 5 | 0 | 0.99 | 0.76 | 0.11 | -0.02 | 10/30/2026 | 10/30/2026 4:00:07 PM EST | |
| 12.50 | 1.15 | 1.35 | 1.25 | 1.08 | -0.84 | -43.75% | 0.10 | 234 | 2,520 | 1.04 | 0.55 | 0.14 | -0.03 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 14.00 | 0.60 | 0.80 | 0.70 | 0.65 | % | 0.05 | 19 | 0 | 1.03 | 0.36 | 0.13 | -0.03 | 10/30/2026 | 10/30/2026 4:00:07 PM EST | |
| 15.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.25 | -33.34% | 0.03 | 60 | 4,956 | 1.07 | 0.27 | 0.11 | -0.03 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 16.00 | 0.25 | 0.40 | 0.33 | 0.30 | % | 0.02 | 5 | 0 | 1.06 | 0.20 | 0.09 | -0.02 | 10/30/2026 | 10/30/2026 4:00:07 PM EST | |
| 17.50 | 0.15 | 0.25 | 0.20 | 0.25 | -0.09 | -26.48% | 0.01 | 4 | 1,341 | 1.11 | 0.12 | 0.06 | -0.02 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.49 | 0.06 | 0.04 | -0.01 | 10/30/2026 4:00:07 PM EST | |||
| 20.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.04 | -33.34% | 0.01 | 34 | 845 | 1.19 | 0.05 | 0.03 | -0.01 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.72 | 0.03 | 0.02 | -0.01 | 10/30/2026 4:00:07 PM EST | |||
| 22.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 7 | 234 | 1.41 | 0.02 | 0.01 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.01 | 0.01 | 0.01 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,014 | 1.60 | 0.01 | 0.01 | 0.00 | 10/26/2026 | 10/30/2026 4:00:07 PM EST |
| 26.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 27.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 686 | 2.99 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/30/2026 4:00:07 PM EST |
| 6.00 | 0.00 | 0.55 | 0.28 | % | 0.05 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 587 | 1.26 | -0.01 | 0.01 | 0.00 | 10/20/2026 | 10/30/2026 4:00:07 PM EST |
| 9.00 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 1.92 | -0.06 | 0.04 | -0.01 | 10/30/2026 4:00:07 PM EST | |||
| 10.00 | 0.15 | 0.25 | 0.20 | 0.29 | +0.04 | +16.00% | 0.02 | 8 | 1,295 | 0.92 | -0.14 | 0.07 | -0.02 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 11.00 | 0.25 | 0.55 | 0.40 | 0.53 | % | 0.04 | 5 | 0 | 0.87 | -0.24 | 0.11 | -0.02 | 10/30/2026 | 10/30/2026 4:00:07 PM EST | |
| 12.50 | 0.70 | 1.40 | 1.05 | 1.29 | +0.45 | +53.58% | 0.08 | 47 | 732 | 0.89 | -0.45 | 0.14 | -0.03 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 14.00 | 1.60 | 2.60 | 2.10 | % | 0.15 | 0 | 0 | 0.95 | -0.64 | 0.13 | -0.03 | 10/30/2026 4:00:07 PM EST | |||
| 15.00 | 2.50 | 3.40 | 2.95 | 2.00 | 0.00 | 0.00% | 0.20 | 0 | 492 | 1.00 | -0.73 | 0.11 | -0.03 | 10/29/2026 | 10/30/2026 4:00:07 PM EST |
| 16.00 | 3.30 | 4.30 | 3.80 | % | 0.24 | 0 | 0 | 1.65 | -0.80 | 0.09 | -0.02 | 10/30/2026 4:00:07 PM EST | |||
| 17.50 | 4.90 | 5.70 | 5.30 | 4.57 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.82 | -0.88 | 0.06 | -0.02 | 10/8/2026 | 10/30/2026 4:00:07 PM EST |
| 19.00 | 6.10 | 7.20 | 6.65 | % | 0.35 | 0 | 0 | 2.05 | -0.94 | 0.04 | -0.01 | 10/30/2026 4:00:07 PM EST | |||
| 20.00 | 7.00 | 8.10 | 7.55 | 7.00 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.08 | -0.95 | 0.03 | -0.01 | 10/14/2026 | 10/30/2026 4:00:07 PM EST |
| 21.00 | 8.00 | 9.20 | 8.60 | % | 0.41 | 0 | 0 | 2.31 | -0.97 | 0.02 | -0.01 | 10/30/2026 4:00:07 PM EST | |||
| 22.50 | 9.50 | 10.50 | 10.00 | % | 0.44 | 0 | 0 | 2.26 | -0.98 | 0.01 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 24.00 | 10.70 | 12.40 | 11.55 | % | 0.48 | 0 | 0 | 2.84 | -0.99 | 0.01 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 25.00 | 12.00 | 13.30 | 12.65 | 14.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.84 | -0.99 | 0.01 | 0.00 | 7/22/2026 | 10/30/2026 4:00:07 PM EST |
| 26.00 | 12.50 | 14.40 | 13.45 | % | 0.52 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 27.00 | 13.50 | 15.40 | 14.45 | % | 0.54 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST |