Options Chain for CORSAIR GAMING INC COM (CRSR) - $10.94 as of 4/25/2024 11:13:16 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.50 | 8.70 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 4/25/2024 11:59:06 AM EST | |||
| 5.00 | 5.90 | 6.20 | 5.92 | 0.00 | 0.00% | 0 | 4 | 2.21 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 11:59:06 AM EST |
| 7.50 | 3.50 | 3.70 | 3.46 | 0.00 | 0.00% | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 11:59:06 AM EST |
| 10.00 | 1.20 | 1.30 | 1.10 | -0.05 | -4.35% | 1 | 42 | 0.56 | 0.80 | 0.19 | -0.01 | 4/25/2024 | 4/25/2024 11:59:06 AM EST |
| 12.50 | 0.10 | 0.15 | 0.15 | +0.05 | +50.00% | 11 | 981 | 0.50 | 0.19 | 0.19 | -0.01 | 4/25/2024 | 4/25/2024 11:59:06 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2,069 | 0.75 | 0.01 | 0.02 | 0.00 | 4/23/2024 | 4/25/2024 11:59:06 AM EST |
| 17.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 700 | 1.03 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/25/2024 11:59:06 AM EST |
| 20.00 | 0.00 | 0.25 | 0.38 | 0.00 | 0.00% | 0 | 282 | 1.75 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/25/2024 11:59:06 AM EST |
| 22.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 71 | 1.45 | 0.00 | 0.00 | 0.00 | 2/22/2024 | 4/25/2024 11:59:06 AM EST |
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/25/2024 11:59:06 AM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/25/2024 11:59:06 AM 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 | 6.89 | 0.00 | 0.00 | 0.00 | 4/25/2024 11:59:06 AM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 4/25/2024 11:59:06 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 24 | 2.33 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 11:59:06 AM EST |
| 10.00 | 0.15 | 0.20 | 0.20 | 0.00 | 0.00% | 1 | 140 | 0.53 | -0.20 | 0.19 | -0.01 | 4/25/2024 | 4/25/2024 11:59:06 AM EST |
| 12.50 | 1.50 | 1.60 | 1.55 | +0.05 | +3.34% | 2 | 248 | 0.53 | -0.81 | 0.19 | -0.01 | 4/25/2024 | 4/25/2024 11:59:06 AM EST |
| 15.00 | 3.90 | 4.00 | 3.32 | 0.00 | 0.00% | 0 | 32 | 0.85 | -0.99 | 0.02 | 0.00 | 4/12/2024 | 4/25/2024 11:59:06 AM EST |
| 17.50 | 6.40 | 6.50 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/25/2024 11:59:06 AM EST | |||
| 20.00 | 8.80 | 9.00 | 8.10 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/25/2024 11:59:06 AM EST |
| 22.50 | 11.30 | 11.50 | 9.00 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 1/16/2024 | 4/25/2024 11:59:06 AM EST |
| 25.00 | 13.80 | 14.10 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/25/2024 11:59:06 AM EST | |||
| 30.00 | 18.80 | 19.10 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/25/2024 11:59:06 AM EST |