Options Chain for EVERSPIN TECHNOLOGIES INC COM (MRAM) - $14.15 as of 1/23/2026 9:39:24 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 | 10.50 | 13.00 | 11.75 | 9.38 | 0.00 | 0.00% | 4.70 | 0 | 1 | 6.52 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/23/2026 3:59:51 PM EST |
| 5.00 | 8.10 | 10.70 | 9.40 | 10.50 | 0.00 | 0.00% | 1.88 | 0 | 13 | 3.80 | 0.99 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:51 PM EST |
| 7.50 | 6.70 | 7.00 | 6.85 | 9.40 | 0.00 | 0.00% | 0.91 | 0 | 554 | 1.19 | 0.95 | 0.02 | -0.01 | 1/22/2026 | 1/23/2026 3:59:51 PM EST |
| 10.00 | 4.60 | 4.90 | 4.75 | 4.70 | -1.30 | -21.67% | 0.47 | 5 | 1,439 | 1.06 | 0.85 | 0.04 | -0.01 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 12.50 | 2.90 | 3.40 | 3.15 | 3.07 | -1.73 | -36.05% | 0.25 | 34 | 1,483 | 1.06 | 0.70 | 0.06 | -0.02 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 15.00 | 2.00 | 2.30 | 2.15 | 2.10 | -1.06 | -33.55% | 0.14 | 239 | 3,115 | 1.11 | 0.54 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 17.50 | 1.25 | 1.60 | 1.43 | 1.30 | -0.73 | -35.97% | 0.08 | 131 | 449 | 1.13 | 0.41 | 0.06 | -0.02 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 20.00 | 0.75 | 1.25 | 1.00 | 0.93 | -0.52 | -35.87% | 0.05 | 85 | 354 | 1.16 | 0.32 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 22.50 | 0.65 | 0.85 | 0.75 | 1.28 | 0.00 | 0.00% | 0.03 | 0 | 86 | 1.22 | 0.26 | 0.05 | -0.02 | 1/22/2026 | 1/23/2026 3:59:51 PM EST |
| 25.00 | 0.50 | 0.65 | 0.58 | 0.69 | -0.23 | -25.00% | 0.02 | 5 | 319 | 1.26 | 0.21 | 0.04 | -0.02 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 30.00 | 0.25 | 1.80 | 1.03 | % | 0.03 | 0 | 0 | 1.71 | 0.11 | 0.03 | -0.01 | 1/23/2026 3:59:51 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 | 1.70 | 0.85 | % | 0.34 | 0 | 0 | 7.41 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 4 | 2.26 | -0.01 | 0.00 | 0.00 | 12/11/2025 | 1/23/2026 3:59:51 PM EST |
| 7.50 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 125 | 1.20 | -0.05 | 0.02 | -0.01 | 1/22/2026 | 1/23/2026 3:59:51 PM EST |
| 10.00 | 0.40 | 0.70 | 0.55 | 0.70 | +0.21 | +42.86% | 0.06 | 10 | 118 | 1.07 | -0.15 | 0.04 | -0.01 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 12.50 | 1.25 | 1.55 | 1.40 | 1.35 | +0.17 | +14.41% | 0.11 | 43 | 8 | 1.05 | -0.30 | 0.06 | -0.02 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 15.00 | 2.75 | 3.10 | 2.93 | 2.55 | +0.26 | +11.36% | 0.20 | 2 | 14 | 1.13 | -0.46 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 17.50 | 4.20 | 5.50 | 4.85 | 4.89 | +1.69 | +52.82% | 0.28 | 4 | 4 | 1.21 | -0.59 | 0.06 | -0.02 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 20.00 | 5.40 | 7.20 | 6.30 | % | 0.32 | 0 | 0 | 1.42 | -0.68 | 0.05 | -0.02 | 1/23/2026 3:59:51 PM EST | |||
| 22.50 | 7.50 | 9.50 | 8.50 | % | 0.38 | 0 | 0 | 1.52 | -0.74 | 0.05 | -0.02 | 1/23/2026 3:59:51 PM EST | |||
| 25.00 | 9.80 | 11.80 | 10.80 | % | 0.43 | 0 | 0 | 1.59 | -0.79 | 0.04 | -0.02 | 1/23/2026 3:59:51 PM EST | |||
| 30.00 | 14.70 | 16.70 | 15.70 | % | 0.52 | 0 | 0 | 1.81 | -0.89 | 0.03 | -0.01 | 1/23/2026 3:59:51 PM EST |