Options Chain for EVERSPIN TECHNOLOGIES INC COM (MRAM) - $17.11 as of 8/24/2026 2:53:54 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 | 12.70 | 14.90 | 13.80 | % | 5.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 5.00 | 10.20 | 12.50 | 11.35 | % | 2.27 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 7.50 | 8.10 | 10.00 | 9.05 | % | 1.21 | 0 | 0 | 0.00 | 0.98 | 0.01 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 10.00 | 5.90 | 7.40 | 6.65 | % | 0.67 | 0 | 0 | 1.81 | 0.93 | 0.02 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 12.50 | 4.20 | 5.00 | 4.60 | % | 0.37 | 0 | 0 | 1.06 | 0.81 | 0.04 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 15.00 | 2.75 | 3.20 | 2.98 | 2.86 | -0.54 | -15.89% | 0.20 | 1 | 19 | 0.99 | 0.65 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 17.50 | 1.45 | 2.20 | 1.83 | 1.87 | -0.53 | -22.09% | 0.10 | 17 | 7 | 0.95 | 0.49 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 20.00 | 1.15 | 1.35 | 1.25 | 1.10 | -0.52 | -32.10% | 0.06 | 11 | 28 | 1.01 | 0.36 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 22.50 | 0.65 | 0.85 | 0.75 | 0.80 | -0.26 | -24.53% | 0.03 | 7 | 38 | 0.99 | 0.26 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 25.00 | 0.10 | 1.20 | 0.65 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 128 | 1.03 | 0.18 | 0.04 | -0.02 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 30.00 | 0.15 | 0.75 | 0.45 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.19 | 0.09 | 0.02 | -0.01 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 35.00 | 0.05 | 0.65 | 0.35 | % | 0.01 | 0 | 0 | 1.26 | 0.04 | 0.01 | -0.01 | 8/24/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.70 | 0.35 | % | 0.05 | 0 | 0 | 2.05 | -0.02 | 0.01 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 122 | 1.48 | -0.07 | 0.02 | -0.01 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 12.50 | 0.60 | 0.90 | 0.75 | 0.78 | +0.10 | +14.71% | 0.06 | 5 | 1 | 0.98 | -0.19 | 0.04 | -0.02 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 15.00 | 1.50 | 1.95 | 1.73 | 1.70 | +0.10 | +6.25% | 0.12 | 11 | 1 | 0.97 | -0.35 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 17.50 | 2.95 | 3.60 | 3.28 | % | 0.19 | 0 | 0 | 1.02 | -0.51 | 0.07 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 20.00 | 4.70 | 5.20 | 4.95 | % | 0.25 | 0 | 0 | 0.97 | -0.64 | 0.06 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 22.50 | 6.50 | 7.40 | 6.95 | % | 0.31 | 0 | 0 | 0.91 | -0.74 | 0.05 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 25.00 | 8.70 | 9.90 | 9.30 | % | 0.37 | 0 | 0 | 1.36 | -0.82 | 0.04 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 30.00 | 13.10 | 14.60 | 13.85 | 13.10 | % | 0.46 | 1 | 0 | 1.49 | -0.91 | 0.02 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST | |
| 35.00 | 17.10 | 20.60 | 18.85 | % | 0.54 | 0 | 0 | 2.23 | -0.96 | 0.01 | -0.01 | 8/24/2026 3:59:58 PM EST |