Options Chain for CORSAIR GAMING INC COM (CRSR) - $8.75 as of 5/30/2025 5:16:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.70 | 7.20 | % | 0 | 0 | 6.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 5.00 | 3.80 | 3.90 | 3.67 | 0.00 | 0.00% | 0 | 55 | 1.85 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:00 PM EST |
| 7.50 | 1.30 | 1.50 | 1.46 | -0.04 | -2.67% | 3 | 1,185 | 0.65 | 0.86 | 0.15 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 10.00 | 0.15 | 0.20 | 0.15 | -0.04 | -21.06% | 11 | 524 | 0.66 | 0.22 | 0.23 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 12.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.89 | 0.01 | 0.03 | 0.00 | 5/19/2025 | 5/30/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.60 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 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 | 6.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.05 | +0.04 | +400.00% | 20 | 157 | 1.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 7.50 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 261 | 0.75 | -0.14 | 0.15 | -0.01 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 10.00 | 1.25 | 1.40 | 1.35 | 0.00 | 0.00% | 0 | 19 | 0.56 | -0.78 | 0.23 | -0.01 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 12.50 | 3.60 | 3.80 | 4.12 | 0.00 | 0.00% | 0 | 1 | 0.97 | -0.99 | 0.03 | 0.00 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 15.00 | 6.10 | 6.30 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 17.50 | 8.60 | 8.80 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |