Options Chain for EVERSPIN TECHNOLOGIES INC COM (MRAM) - $18.40 as of 10/1/2026 6:15:54 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 | 14.90 | 17.10 | 16.00 | % | 6.40 | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 5.00 | 12.40 | 14.60 | 13.50 | % | 2.70 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 7.50 | 9.90 | 12.10 | 11.00 | % | 1.47 | 0 | 0 | 2.56 | 0.99 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 10.00 | 7.80 | 9.40 | 8.60 | 7.40 | 0.00 | 0.00% | 0.86 | 0 | 1 | 1.71 | 0.96 | 0.01 | -0.01 | 9/21/2026 | 10/1/2026 3:59:55 PM EST |
| 12.50 | 5.80 | 7.20 | 6.50 | 6.55 | 0.00 | 0.00% | 0.52 | 0 | 7 | 1.42 | 0.89 | 0.03 | -0.01 | 9/29/2026 | 10/1/2026 3:59:55 PM EST |
| 15.00 | 4.10 | 5.00 | 4.55 | 4.75 | +0.25 | +5.56% | 0.30 | 2 | 16 | 0.95 | 0.78 | 0.04 | -0.02 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 17.50 | 3.00 | 3.40 | 3.20 | 3.13 | +0.03 | +0.97% | 0.18 | 42 | 106 | 0.99 | 0.63 | 0.06 | -0.02 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 20.00 | 2.05 | 2.25 | 2.15 | 2.03 | -0.02 | -0.98% | 0.11 | 5 | 351 | 0.99 | 0.49 | 0.06 | -0.03 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 22.50 | 1.30 | 1.55 | 1.43 | 1.35 | -0.20 | -12.91% | 0.06 | 5 | 233 | 0.99 | 0.36 | 0.06 | -0.03 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 25.00 | 0.90 | 1.00 | 0.95 | 0.85 | -0.27 | -24.11% | 0.04 | 28 | 196 | 1.00 | 0.27 | 0.05 | -0.02 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 30.00 | 0.35 | 0.55 | 0.45 | 0.49 | -0.06 | -10.91% | 0.02 | 3 | 80 | 1.03 | 0.14 | 0.03 | -0.02 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 35.00 | 0.20 | 0.25 | 0.23 | 0.23 | % | 0.01 | 2 | 0 | 1.06 | 0.07 | 0.02 | -0.01 | 10/1/2026 | 10/1/2026 3:59:55 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 8 | 3.31 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/1/2026 3:59:55 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.42 | -0.01 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.55 | 0.28 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.57 | -0.04 | 0.01 | -0.01 | 9/17/2026 | 10/1/2026 3:59:55 PM EST |
| 12.50 | 0.25 | 0.65 | 0.45 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 62 | 1.02 | -0.11 | 0.03 | -0.01 | 9/29/2026 | 10/1/2026 3:59:55 PM EST |
| 15.00 | 0.90 | 1.10 | 1.00 | 1.05 | +0.06 | +6.07% | 0.07 | 1 | 34 | 0.97 | -0.22 | 0.04 | -0.02 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 17.50 | 1.70 | 2.20 | 1.95 | 2.15 | 0.00 | 0.00% | 0.11 | 0 | 26 | 0.93 | -0.37 | 0.06 | -0.02 | 9/25/2026 | 10/1/2026 3:59:55 PM EST |
| 20.00 | 2.95 | 3.70 | 3.33 | 3.62 | +0.19 | +5.54% | 0.17 | 2 | 34 | 0.91 | -0.51 | 0.06 | -0.03 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 22.50 | 4.70 | 6.10 | 5.40 | % | 0.24 | 0 | 0 | 1.01 | -0.64 | 0.06 | -0.03 | 10/1/2026 3:59:55 PM EST | |||
| 25.00 | 6.60 | 8.10 | 7.35 | % | 0.29 | 0 | 0 | 0.97 | -0.73 | 0.05 | -0.02 | 10/1/2026 3:59:55 PM EST | |||
| 30.00 | 10.80 | 13.00 | 11.90 | % | 0.40 | 0 | 0 | 1.65 | -0.86 | 0.03 | -0.02 | 10/1/2026 3:59:55 PM EST | |||
| 35.00 | 15.60 | 17.70 | 16.65 | % | 0.48 | 0 | 0 | 1.78 | -0.93 | 0.02 | -0.01 | 10/1/2026 3:59:55 PM EST |