Options Chain for EVERSPIN TECHNOLOGIES INC COM (MRAM) - $21.51 as of 5/8/2026 11:20:15 AM 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 | 22.90 | 26.30 | 24.60 | 19.70 | 0.00 | 0.00% | 9.84 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 1:58:47 PM EST |
| 5.00 | 20.40 | 22.80 | 21.60 | % | 4.32 | 0 | 0 | 9.43 | 1.00 | 0.00 | 0.00 | 5/8/2026 1:58:47 PM EST | |||
| 7.50 | 17.90 | 20.20 | 19.05 | 5.50 | 0.00 | 0.00% | 2.54 | 0 | 16 | 7.17 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 1:58:47 PM EST |
| 10.00 | 15.40 | 17.80 | 16.60 | 13.42 | +4.22 | +45.87% | 1.66 | 1 | 215 | 5.67 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 1:58:47 PM EST |
| 12.50 | 14.20 | 15.30 | 14.75 | 7.94 | 0.00 | 0.00% | 1.18 | 0 | 800 | 4.54 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 1:58:47 PM EST |
| 15.00 | 11.00 | 12.80 | 11.90 | 12.30 | +5.30 | +75.72% | 0.79 | 7 | 1,635 | 3.63 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 1:58:47 PM EST |
| 17.50 | 8.80 | 10.20 | 9.50 | 10.00 | +6.58 | +192.40% | 0.54 | 9 | 577 | 3.00 | 0.97 | 0.01 | -0.02 | 5/8/2026 | 5/8/2026 1:58:47 PM EST |
| 20.00 | 6.70 | 7.90 | 7.30 | 7.40 | +4.90 | +196.00% | 0.36 | 159 | 1,066 | 2.40 | 0.92 | 0.03 | -0.06 | 5/8/2026 | 5/8/2026 1:58:47 PM EST |
| 22.50 | 4.90 | 5.50 | 5.20 | 5.25 | +4.15 | +377.28% | 0.23 | 491 | 2,723 | 1.51 | 0.82 | 0.05 | -0.11 | 5/8/2026 | 5/8/2026 1:58:47 PM EST |
| 25.00 | 3.30 | 3.80 | 3.55 | 3.52 | +2.87 | +441.54% | 0.14 | 1,682 | 1,543 | 1.58 | 0.66 | 0.06 | -0.15 | 5/8/2026 | 5/8/2026 1:58:47 PM EST |
| 30.00 | 1.60 | 1.75 | 1.68 | 1.60 | +1.35 | +540.00% | 0.06 | 8,812 | 503 | 1.79 | 0.37 | 0.06 | -0.17 | 5/8/2026 | 5/8/2026 1:58:47 PM EST |
| 35.00 | 0.70 | 0.85 | 0.78 | 0.75 | +0.60 | +400.00% | 0.02 | 9,338 | 430 | 1.93 | 0.21 | 0.04 | -0.15 | 5/8/2026 | 5/8/2026 1:58:47 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 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 1:58:47 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 1:58:47 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 1:58:47 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 104 | 3.38 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 1:58:47 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 295 | 2.66 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 1:58:47 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 4 | 286 | 2.08 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 1:58:47 PM EST |
| 17.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.25 | -83.34% | 0.00 | 101 | 2,821 | 1.69 | -0.03 | 0.01 | -0.02 | 5/8/2026 | 5/8/2026 1:58:47 PM EST |
| 20.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.85 | -77.28% | 0.01 | 179 | 267 | 1.63 | -0.08 | 0.03 | -0.06 | 5/8/2026 | 5/8/2026 1:58:47 PM EST |
| 22.50 | 0.55 | 0.70 | 0.63 | 0.59 | -2.41 | -80.34% | 0.03 | 75 | 18 | 1.48 | -0.18 | 0.05 | -0.11 | 5/8/2026 | 5/8/2026 1:58:47 PM EST |
| 25.00 | 1.25 | 1.55 | 1.40 | 1.35 | -5.45 | -80.15% | 0.06 | 146 | 3 | 1.52 | -0.34 | 0.06 | -0.15 | 5/8/2026 | 5/8/2026 1:58:47 PM EST |
| 30.00 | 4.10 | 6.20 | 5.15 | % | 0.17 | 0 | 0 | 2.06 | -0.63 | 0.06 | -0.17 | 5/8/2026 1:58:47 PM EST | |||
| 35.00 | 8.20 | 10.50 | 9.35 | 11.20 | -2.70 | -19.43% | 0.27 | 6 | 5 | 2.39 | -0.79 | 0.04 | -0.15 | 5/8/2026 | 5/8/2026 1:58:47 PM EST |