Options Chain for CORSAIR GAMING INC COM (CRSR) - $9.11 as of 3/31/2025 3:42:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.60 | 7.60 | % | 0 | 0 | 9.70 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 5.00 | 3.20 | 4.40 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 7.50 | 1.40 | 1.50 | 2.50 | 0.00 | 0.00% | 0 | 9 | 0.66 | 0.89 | 0.15 | -0.01 | 3/21/2025 | 3/31/2025 3:59:59 PM EST |
| 10.00 | 0.10 | 0.20 | 0.12 | -0.08 | -40.00% | 23 | 83 | 0.65 | 0.22 | 0.24 | -0.01 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 882 | 0.98 | 0.01 | 0.02 | 0.00 | 3/26/2025 | 3/31/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 255 | 1.37 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 11 | 3.26 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.45 | 0.01 | 0.00 | 0.00% | 0 | 1 | 3.34 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 7.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.15 | 0.27 | 0.00 | 0.00% | 0 | 31 | 0.86 | -0.11 | 0.15 | -0.01 | 3/21/2025 | 3/31/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 1.30 | 1.25 | +0.22 | +21.36% | 6 | 178 | 0.70 | -0.78 | 0.24 | -0.01 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 12.50 | 3.40 | 3.70 | 3.68 | +1.24 | +50.82% | 1 | 5 | 1.08 | -0.99 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 15.00 | 5.90 | 6.40 | 4.30 | 0.00 | 0.00% | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:59 PM EST |
| 17.50 | 8.40 | 8.90 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 20.00 | 10.50 | 11.80 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 22.50 | 13.40 | 13.90 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 25.00 | 15.90 | 16.70 | 14.10 | 0.00 | 0.00% | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:59 PM EST |