Options Chain for EVERSPIN TECHNOLOGIES INC COM (MRAM) - $10.62 as of 10/27/2025 12:51:59 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 | 7.60 | 9.30 | 8.45 | 4.20 | 0.00 | 0.00% | 3.38 | 0 | 12 | 5.60 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 10/27/2025 1:58:49 PM EST |
| 5.00 | 5.10 | 6.80 | 5.95 | 4.23 | 0.00 | 0.00% | 1.19 | 0 | 697 | 3.01 | 0.99 | 0.01 | 0.00 | 9/29/2025 | 10/27/2025 1:58:49 PM EST |
| 7.50 | 2.80 | 3.90 | 3.35 | 3.50 | 0.00 | 0.00% | 0.45 | 0 | 795 | 1.43 | 0.89 | 0.05 | -0.01 | 10/20/2025 | 10/27/2025 1:58:49 PM EST |
| 10.00 | 1.55 | 1.80 | 1.68 | 1.45 | 0.00 | 0.00% | 0.17 | 0 | 3,330 | 0.86 | 0.64 | 0.11 | -0.01 | 10/23/2025 | 10/27/2025 1:58:49 PM EST |
| 12.50 | 0.60 | 1.05 | 0.83 | 0.85 | -0.05 | -5.56% | 0.07 | 1 | 283 | 0.91 | 0.38 | 0.11 | -0.01 | 10/27/2025 | 10/27/2025 1:58:49 PM EST |
| 15.00 | 0.25 | 0.55 | 0.40 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 281 | 0.93 | 0.21 | 0.08 | -0.01 | 10/23/2025 | 10/27/2025 1:58:49 PM EST |
| 17.50 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.09 | 0.11 | 0.05 | -0.01 | 10/17/2025 | 10/27/2025 1:58:49 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 | 0.20 | 0.10 | % | 0.04 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:49 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.32 | -0.01 | 0.01 | 0.00 | 7/23/2025 | 10/27/2025 1:58:49 PM EST |
| 7.50 | 0.00 | 0.55 | 0.28 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 14 | 1.25 | -0.11 | 0.05 | -0.01 | 10/14/2025 | 10/27/2025 1:58:49 PM EST |
| 10.00 | 0.90 | 1.15 | 1.03 | 1.00 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.85 | -0.36 | 0.11 | -0.01 | 10/24/2025 | 10/27/2025 1:58:49 PM EST |
| 12.50 | 2.00 | 3.20 | 2.60 | % | 0.21 | 0 | 0 | 0.83 | -0.62 | 0.11 | -0.01 | 10/27/2025 1:58:49 PM EST | |||
| 15.00 | 4.10 | 5.20 | 4.65 | % | 0.31 | 0 | 0 | 1.31 | -0.79 | 0.08 | -0.01 | 10/27/2025 1:58:49 PM EST | |||
| 17.50 | 6.20 | 7.70 | 6.95 | % | 0.40 | 0 | 0 | 1.58 | -0.89 | 0.05 | -0.01 | 10/27/2025 1:58:49 PM EST |