Options Chain for EVERSPIN TECHNOLOGIES INC COM (MRAM) - $24.13 as of 6/9/2026 6:24:44 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 | 20.40 | 21.10 | 20.75 | 20.30 | -8.13 | -28.60% | 8.30 | 4 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:22 PM EST |
| 5.00 | 17.90 | 18.60 | 18.25 | 18.05 | -6.03 | -25.05% | 3.65 | 2 | 17 | 7.18 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:22 PM EST |
| 7.50 | 13.80 | 16.10 | 14.95 | 17.35 | 0.00 | 0.00% | 1.99 | 0 | 32 | 5.36 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:22 PM EST |
| 10.00 | 12.00 | 13.60 | 12.80 | 21.93 | 0.00 | 0.00% | 1.28 | 0 | 395 | 4.13 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:22 PM EST |
| 12.50 | 10.50 | 11.10 | 10.80 | 10.30 | -1.74 | -14.46% | 0.86 | 2 | 663 | 3.19 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:22 PM EST |
| 15.00 | 7.00 | 8.70 | 7.85 | 10.24 | 0.00 | 0.00% | 0.52 | 0 | 546 | 2.42 | 0.97 | 0.01 | -0.02 | 6/5/2026 | 6/9/2026 3:59:22 PM EST |
| 17.50 | 5.70 | 6.30 | 6.00 | 5.40 | -2.00 | -27.03% | 0.34 | 2 | 706 | 2.01 | 0.90 | 0.03 | -0.05 | 6/9/2026 | 6/9/2026 3:59:22 PM EST |
| 20.00 | 3.80 | 4.30 | 4.05 | 4.00 | -0.90 | -18.37% | 0.20 | 34 | 2,445 | 1.48 | 0.78 | 0.06 | -0.09 | 6/9/2026 | 6/9/2026 3:59:22 PM EST |
| 22.50 | 2.30 | 2.75 | 2.53 | 2.47 | -0.98 | -28.41% | 0.11 | 58 | 1,574 | 1.50 | 0.60 | 0.07 | -0.11 | 6/9/2026 | 6/9/2026 3:59:22 PM EST |
| 25.00 | 1.35 | 1.70 | 1.53 | 1.55 | -0.65 | -29.55% | 0.06 | 642 | 711 | 1.52 | 0.43 | 0.07 | -0.12 | 6/9/2026 | 6/9/2026 3:59:22 PM EST |
| 30.00 | 0.50 | 0.70 | 0.60 | 0.63 | -0.33 | -34.38% | 0.02 | 634 | 4,963 | 1.66 | 0.21 | 0.05 | -0.10 | 6/9/2026 | 6/9/2026 3:59:22 PM EST |
| 35.00 | 0.25 | 0.30 | 0.28 | 0.25 | -0.22 | -46.81% | 0.01 | 456 | 4,444 | 1.81 | 0.12 | 0.03 | -0.07 | 6/9/2026 | 6/9/2026 3:59:22 PM EST |
| 40.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.13 | -46.43% | 0.00 | 307 | 5,273 | 2.01 | 0.07 | 0.02 | -0.05 | 6/9/2026 | 6/9/2026 3:59:22 PM EST |
| 45.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.08 | -42.11% | 0.00 | 40 | 1,355 | 2.11 | 0.04 | 0.01 | -0.03 | 6/9/2026 | 6/9/2026 3:59:22 PM EST |
| 50.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 0.00 | 175 | 3,248 | 2.30 | 0.02 | 0.01 | -0.02 | 6/9/2026 | 6/9/2026 3:59:22 PM EST |
| 55.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 21 | 1,346 | 2.53 | 0.01 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:22 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 51 | 2,526 | 2.87 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:22 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 17 | 3,561 | 2.79 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:22 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 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:22 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:22 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 710 | 3.49 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 3:59:22 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 14 | 298 | 2.65 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:22 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 369 | 2.26 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:22 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.01 | 21 | 819 | 1.66 | -0.03 | 0.01 | -0.02 | 6/9/2026 | 6/9/2026 3:59:22 PM EST |
| 17.50 | 0.05 | 0.40 | 0.23 | 0.30 | +0.05 | +20.00% | 0.01 | 45 | 2,147 | 1.59 | -0.10 | 0.03 | -0.05 | 6/9/2026 | 6/9/2026 3:59:22 PM EST |
| 20.00 | 0.70 | 1.00 | 0.85 | 0.83 | +0.08 | +10.67% | 0.04 | 163 | 1,617 | 1.54 | -0.22 | 0.06 | -0.09 | 6/9/2026 | 6/9/2026 3:59:22 PM EST |
| 22.50 | 1.65 | 1.90 | 1.78 | 1.90 | +0.31 | +19.50% | 0.08 | 240 | 3,156 | 1.49 | -0.40 | 0.07 | -0.11 | 6/9/2026 | 6/9/2026 3:59:22 PM EST |
| 25.00 | 2.80 | 3.60 | 3.20 | 3.37 | +0.44 | +15.02% | 0.13 | 263 | 2,153 | 1.61 | -0.57 | 0.07 | -0.12 | 6/9/2026 | 6/9/2026 3:59:22 PM EST |
| 30.00 | 7.10 | 7.60 | 7.35 | 7.35 | +0.67 | +10.03% | 0.24 | 85 | 1,390 | 1.64 | -0.79 | 0.05 | -0.10 | 6/9/2026 | 6/9/2026 3:59:22 PM EST |
| 35.00 | 11.60 | 13.20 | 12.40 | 12.64 | +1.64 | +14.91% | 0.35 | 33 | 514 | 2.98 | -0.88 | 0.03 | -0.07 | 6/9/2026 | 6/9/2026 3:59:22 PM EST |
| 40.00 | 16.50 | 18.20 | 17.35 | 17.33 | +1.33 | +8.32% | 0.43 | 4 | 466 | 3.49 | -0.93 | 0.02 | -0.05 | 6/9/2026 | 6/9/2026 3:59:22 PM EST |
| 45.00 | 21.40 | 23.80 | 22.60 | 20.70 | 0.00 | 0.00% | 0.50 | 0 | 66 | 4.43 | -0.96 | 0.01 | -0.03 | 6/8/2026 | 6/9/2026 3:59:22 PM EST |
| 50.00 | 26.30 | 28.80 | 27.55 | 19.20 | 0.00 | 0.00% | 0.55 | 0 | 66 | 4.81 | -0.98 | 0.01 | -0.02 | 6/2/2026 | 6/9/2026 3:59:22 PM EST |
| 55.00 | 31.40 | 33.80 | 32.60 | 30.70 | 0.00 | 0.00% | 0.59 | 0 | 39 | 5.13 | -0.99 | 0.00 | -0.01 | 6/8/2026 | 6/9/2026 3:59:22 PM EST |
| 60.00 | 36.40 | 38.70 | 37.55 | 35.45 | 0.00 | 0.00% | 0.63 | 0 | 6 | 5.42 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:22 PM EST |
| 65.00 | 41.30 | 43.80 | 42.55 | 40.20 | 0.00 | 0.00% | 0.65 | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:22 PM EST |