Options Chain for CORSAIR GAMING INC COM (CRSR) - $9.32 as of 7/25/2025 12:36:01 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 | 6.10 | 7.60 | 6.85 | 4.30 | 0.00 | 0.00% | 2.74 | 0 | 4 | 6.80 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 7/25/2025 11:58:57 AM EST |
| 5.00 | 4.20 | 4.50 | 4.35 | 4.33 | 0.00 | 0.00% | 0.87 | 0 | 128 | 2.06 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
| 7.50 | 1.90 | 2.00 | 1.95 | 2.17 | 0.00 | 0.00% | 0.26 | 0 | 798 | 0.82 | 0.88 | 0.10 | -0.01 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 10.00 | 0.40 | 0.50 | 0.45 | 0.42 | -0.05 | -10.64% | 0.04 | 6 | 2,467 | 0.79 | 0.40 | 0.21 | -0.02 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 12.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,170 | 0.89 | 0.09 | 0.09 | -0.01 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,784 | 1.12 | 0.01 | 0.02 | 0.00 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 397 | 1.39 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.51 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 7/25/2025 11:58:57 AM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.93 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 7/25/2025 11:58:57 AM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 720 | 2.39 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 7/25/2025 11:58:57 AM 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 | 6.71 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 181 | 1.56 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 11:58:57 AM EST |
| 7.50 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 387 | 0.83 | -0.12 | 0.10 | -0.01 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 10.00 | 1.05 | 1.15 | 1.10 | 1.00 | 0.00 | 0.00% | 0.11 | 0 | 211 | 0.78 | -0.60 | 0.21 | -0.02 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 12.50 | 3.10 | 3.30 | 3.20 | 2.93 | 0.00 | 0.00% | 0.26 | 0 | 261 | 1.02 | -0.91 | 0.09 | -0.01 | 7/15/2025 | 7/25/2025 11:58:57 AM EST |
| 15.00 | 5.50 | 6.10 | 5.80 | 3.90 | 0.00 | 0.00% | 0.39 | 0 | 35 | 1.97 | -0.99 | 0.02 | 0.00 | 2/24/2025 | 7/25/2025 11:58:57 AM EST |
| 17.50 | 7.90 | 8.60 | 8.25 | 5.75 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.33 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 7/25/2025 11:58:57 AM EST |
| 20.00 | 10.50 | 11.00 | 10.75 | % | 0.54 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 22.50 | 13.00 | 13.60 | 13.30 | % | 0.59 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 25.00 | 15.40 | 16.10 | 15.75 | 18.92 | 0.00 | 0.00% | 0.63 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 7/25/2025 11:58:57 AM EST |