Options Chain for EVERSPIN TECHNOLOGIES INC COM (MRAM) - $13.93 as of 10/27/2026 8:05:49 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 | 10.00 | 11.90 | 10.95 | 10.05 | 0.00 | 0.00% | 4.38 | 0 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 5.00 | 7.50 | 9.60 | 8.55 | 7.60 | 0.00 | 0.00% | 1.71 | 0 | 67 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 4:00:00 PM EST |
| 7.50 | 5.20 | 7.40 | 6.30 | 6.00 | 0.00 | 0.00% | 0.84 | 0 | 30 | 1.97 | 0.98 | 0.01 | 0.00 | 10/20/2026 | 10/27/2026 4:00:00 PM EST |
| 10.00 | 3.30 | 5.30 | 4.30 | 3.45 | 0.00 | 0.00% | 0.43 | 0 | 205 | 1.57 | 0.88 | 0.04 | -0.01 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 12.50 | 2.20 | 3.20 | 2.70 | 2.55 | +0.65 | +34.22% | 0.22 | 3 | 123 | 0.92 | 0.70 | 0.07 | -0.02 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 15.00 | 1.45 | 1.75 | 1.60 | 1.75 | +0.65 | +59.10% | 0.11 | 7 | 311 | 0.94 | 0.49 | 0.08 | -0.02 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 17.50 | 0.35 | 1.35 | 0.85 | 0.80 | +0.15 | +23.08% | 0.05 | 11 | 230 | 0.90 | 0.32 | 0.07 | -0.02 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 20.00 | 0.45 | 0.60 | 0.53 | 0.53 | +0.18 | +51.43% | 0.03 | 36 | 665 | 0.96 | 0.21 | 0.06 | -0.01 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 22.50 | 0.20 | 0.40 | 0.30 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 323 | 0.97 | 0.14 | 0.04 | -0.01 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 665 | 1.23 | 0.08 | 0.03 | -0.01 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 30.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,813 | 1.10 | 0.04 | 0.02 | -0.01 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 3 | 1,724 | 1.18 | 0.02 | 0.01 | 0.00 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,993 | 1.68 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.81 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/27/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,151 | 2.34 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 140 | 2.02 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/27/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 3 | 715 | 1.77 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 18 | 643 | 1.69 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:00 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 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.38 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 10/27/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 181 | 1.80 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/27/2026 4:00:00 PM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 162 | 1.33 | -0.02 | 0.01 | 0.00 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 10.00 | 0.15 | 0.55 | 0.35 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 910 | 0.90 | -0.12 | 0.04 | -0.01 | 10/22/2026 | 10/27/2026 4:00:00 PM EST |
| 12.50 | 0.95 | 1.25 | 1.10 | 1.18 | -0.52 | -30.59% | 0.09 | 5 | 357 | 0.89 | -0.30 | 0.07 | -0.02 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 15.00 | 1.95 | 3.00 | 2.48 | 3.45 | 0.00 | 0.00% | 0.17 | 0 | 360 | 0.90 | -0.51 | 0.08 | -0.02 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 17.50 | 3.60 | 4.60 | 4.10 | 5.32 | 0.00 | 0.00% | 0.23 | 0 | 328 | 0.78 | -0.68 | 0.07 | -0.02 | 10/22/2026 | 10/27/2026 4:00:00 PM EST |
| 20.00 | 5.70 | 7.40 | 6.55 | 7.32 | 0.00 | 0.00% | 0.33 | 0 | 198 | 1.51 | -0.79 | 0.06 | -0.01 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 22.50 | 7.90 | 10.20 | 9.05 | 9.52 | +3.66 | +62.46% | 0.40 | 2 | 217 | 1.87 | -0.86 | 0.04 | -0.01 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 25.00 | 10.90 | 11.40 | 11.15 | 11.84 | 0.00 | 0.00% | 0.45 | 0 | 275 | 1.31 | -0.92 | 0.03 | -0.01 | 10/19/2026 | 10/27/2026 4:00:00 PM EST |
| 30.00 | 15.60 | 17.60 | 16.60 | 17.40 | 0.00 | 0.00% | 0.55 | 0 | 51 | 2.30 | -0.96 | 0.02 | -0.01 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 35.00 | 20.40 | 22.50 | 21.45 | 19.20 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.48 | -0.98 | 0.01 | 0.00 | 8/31/2026 | 10/27/2026 4:00:00 PM EST |
| 40.00 | 25.40 | 27.50 | 26.45 | 26.35 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 10/27/2026 4:00:00 PM EST |
| 45.00 | 30.40 | 32.50 | 31.45 | 27.87 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 10/27/2026 4:00:00 PM EST |
| 50.00 | 35.40 | 37.50 | 36.45 | 30.80 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 10/27/2026 4:00:00 PM EST |
| 55.00 | 40.40 | 42.50 | 41.45 | 34.90 | 0.00 | 0.00% | 0.75 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 10/27/2026 4:00:00 PM EST |
| 60.00 | 45.40 | 47.50 | 46.45 | 44.62 | 0.00 | 0.00% | 0.77 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 10/27/2026 4:00:00 PM EST |
| 65.00 | 50.30 | 52.50 | 51.40 | 44.70 | 0.00 | 0.00% | 0.79 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 10/27/2026 4:00:00 PM EST |