Options Chain for EVERSPIN TECHNOLOGIES INC COM (MRAM) - $12.76 as of 4/24/2026 6:53:05 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 | 10.10 | 13.00 | 11.55 | % | 4.62 | 0 | 0 | 6.63 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:34 PM EST | |||
| 5.00 | 7.70 | 9.70 | 8.70 | 4.30 | 0.00 | 0.00% | 1.74 | 0 | 11 | 2.66 | 0.99 | 0.00 | 0.00 | 3/24/2026 | 4/24/2026 3:59:34 PM EST |
| 7.50 | 6.30 | 7.80 | 7.05 | 7.00 | +1.47 | +26.59% | 0.94 | 1 | 48 | 2.33 | 0.95 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:59:34 PM EST |
| 10.00 | 4.40 | 4.80 | 4.60 | 4.68 | +1.08 | +30.00% | 0.46 | 5 | 415 | 1.05 | 0.84 | 0.04 | -0.01 | 4/24/2026 | 4/24/2026 3:59:34 PM EST |
| 12.50 | 2.80 | 3.10 | 2.95 | 3.00 | +1.20 | +66.67% | 0.24 | 160 | 758 | 1.02 | 0.69 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:34 PM EST |
| 15.00 | 1.60 | 2.00 | 1.80 | 1.86 | +0.91 | +95.79% | 0.12 | 90 | 722 | 1.00 | 0.51 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:34 PM EST |
| 17.50 | 1.00 | 1.50 | 1.25 | 1.15 | +0.55 | +91.67% | 0.07 | 54 | 820 | 1.08 | 0.37 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:34 PM EST |
| 20.00 | 0.65 | 1.00 | 0.83 | 0.80 | +0.50 | +166.67% | 0.04 | 394 | 3,112 | 1.10 | 0.27 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:34 PM EST |
| 22.50 | 0.35 | 0.80 | 0.58 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 945 | 1.13 | 0.21 | 0.05 | -0.02 | 4/22/2026 | 4/24/2026 3:59:34 PM EST |
| 25.00 | 0.25 | 0.65 | 0.45 | 0.40 | +0.22 | +122.23% | 0.02 | 192 | 223 | 1.19 | 0.16 | 0.04 | -0.01 | 4/24/2026 | 4/24/2026 3:59:34 PM EST |
| 30.00 | 0.15 | 0.30 | 0.23 | 0.20 | +0.12 | +150.00% | 0.01 | 226 | 3,068 | 1.22 | 0.10 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:59:34 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 | 1.65 | 0.83 | % | 0.33 | 0 | 0 | 7.25 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:34 PM EST | |||
| 5.00 | 0.00 | 1.65 | 0.83 | % | 0.17 | 0 | 2 | 3.98 | -0.01 | 0.00 | 0.00 | 4/24/2026 3:59:34 PM EST | |||
| 7.50 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 98 | 1.66 | -0.05 | 0.02 | -0.01 | 4/20/2026 | 4/24/2026 3:59:34 PM EST |
| 10.00 | 0.45 | 0.85 | 0.65 | 0.55 | -0.05 | -8.34% | 0.07 | 3 | 243 | 1.14 | -0.16 | 0.04 | -0.01 | 4/24/2026 | 4/24/2026 3:59:34 PM EST |
| 12.50 | 1.10 | 1.55 | 1.33 | 1.55 | 0.00 | 0.00% | 0.11 | 0 | 28 | 0.99 | -0.31 | 0.06 | -0.02 | 4/22/2026 | 4/24/2026 3:59:34 PM EST |
| 15.00 | 2.50 | 2.95 | 2.73 | 2.70 | -0.52 | -16.15% | 0.18 | 5 | 111 | 1.00 | -0.49 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:34 PM EST |
| 17.50 | 4.20 | 4.80 | 4.50 | 4.50 | % | 0.26 | 3 | 0 | 1.00 | -0.63 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:34 PM EST | |
| 20.00 | 6.00 | 7.70 | 6.85 | % | 0.34 | 0 | 0 | 1.08 | -0.73 | 0.05 | -0.02 | 4/24/2026 3:59:34 PM EST | |||
| 22.50 | 8.20 | 10.10 | 9.15 | % | 0.41 | 0 | 0 | 1.76 | -0.79 | 0.05 | -0.02 | 4/24/2026 3:59:34 PM EST | |||
| 25.00 | 10.60 | 12.50 | 11.55 | % | 0.46 | 0 | 0 | 1.88 | -0.84 | 0.04 | -0.01 | 4/24/2026 3:59:34 PM EST | |||
| 30.00 | 15.50 | 17.30 | 16.40 | % | 0.55 | 0 | 0 | 2.06 | -0.90 | 0.02 | -0.01 | 4/24/2026 3:59:34 PM EST |