Options Chain for EVERSPIN TECHNOLOGIES INC COM (MRAM) - $11.40 as of 1/15/2026 7:58:17 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 | 9.40 | 11.90 | 10.65 | % | 4.26 | 0 | 0 | 7.62 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:58 PM EST | |||
| 5.00 | 6.90 | 9.70 | 8.30 | % | 1.66 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:58 PM EST | |||
| 7.50 | 4.40 | 6.70 | 5.55 | % | 0.74 | 0 | 0 | 2.60 | 0.97 | 0.01 | 0.00 | 1/16/2026 2:58:58 PM EST | |||
| 10.00 | 3.10 | 3.50 | 3.30 | 3.30 | +0.70 | +26.93% | 0.33 | 9 | 146 | 1.02 | 0.86 | 0.06 | -0.01 | 1/16/2026 | 1/16/2026 2:58:58 PM EST |
| 12.50 | 1.50 | 1.70 | 1.60 | 1.64 | +0.47 | +40.18% | 0.13 | 117 | 295 | 0.82 | 0.63 | 0.11 | -0.02 | 1/16/2026 | 1/16/2026 2:58:58 PM EST |
| 15.00 | 0.65 | 0.70 | 0.68 | 0.68 | +0.23 | +51.12% | 0.05 | 1,493 | 1,041 | 0.83 | 0.36 | 0.11 | -0.02 | 1/16/2026 | 1/16/2026 2:58:58 PM EST |
| 17.50 | 0.25 | 0.40 | 0.33 | 0.32 | -0.38 | -54.29% | 0.02 | 11 | 1 | 0.88 | 0.19 | 0.07 | -0.01 | 1/16/2026 | 1/16/2026 2:58:58 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.24 | +0.11 | +84.62% | 0.02 | 1 | 1 | 1.51 | 0.08 | 0.04 | -0.01 | 1/16/2026 | 1/16/2026 2:58:58 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 0.15 | % | 0.01 | 2 | 0 | 1.37 | 0.03 | 0.02 | 0.00 | 1/16/2026 | 1/16/2026 2:58:58 PM EST | |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.20 | % | 0.01 | 10 | 0 | 1.55 | 0.01 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 2:58:58 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.72 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:58 PM EST | |||
| 7.50 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.58 | -0.03 | 0.01 | 0.00 | 1/13/2026 | 1/16/2026 2:58:58 PM EST |
| 10.00 | 0.15 | 0.45 | 0.30 | 0.20 | -0.24 | -54.55% | 0.03 | 5 | 7 | 0.92 | -0.14 | 0.06 | -0.01 | 1/16/2026 | 1/16/2026 2:58:58 PM EST |
| 12.50 | 0.85 | 1.25 | 1.05 | 1.05 | -0.35 | -25.00% | 0.08 | 24 | 2 | 0.87 | -0.37 | 0.11 | -0.02 | 1/16/2026 | 1/16/2026 2:58:58 PM EST |
| 15.00 | 2.40 | 2.75 | 2.58 | 2.58 | % | 0.17 | 19 | 0 | 0.87 | -0.64 | 0.11 | -0.02 | 1/16/2026 | 1/16/2026 2:58:58 PM EST | |
| 17.50 | 4.50 | 4.90 | 4.70 | 4.60 | % | 0.27 | 2 | 0 | 0.93 | -0.81 | 0.07 | -0.01 | 1/16/2026 | 1/16/2026 2:58:58 PM EST | |
| 20.00 | 5.70 | 8.30 | 7.00 | % | 0.35 | 0 | 0 | 2.00 | -0.92 | 0.04 | -0.01 | 1/16/2026 2:58:58 PM EST | |||
| 22.50 | 8.20 | 10.60 | 9.40 | % | 0.42 | 0 | 0 | 2.11 | -0.97 | 0.02 | 0.00 | 1/16/2026 2:58:58 PM EST | |||
| 25.00 | 10.70 | 13.10 | 11.90 | % | 0.48 | 0 | 0 | 2.31 | -0.99 | 0.01 | 0.00 | 1/16/2026 2:58:58 PM EST |