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 | 23.00 | 26.60 | 24.80 | % | 9.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 1:58:47 PM EST | |||
| 5.00 | 20.50 | 24.10 | 22.30 | 13.20 | 0.00 | 0.00% | 4.46 | 0 | 11 | 6.49 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 1:58:47 PM EST |
| 7.50 | 18.00 | 21.00 | 19.50 | 11.80 | 0.00 | 0.00% | 2.60 | 0 | 44 | 4.36 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 1:58:47 PM EST |
| 10.00 | 15.70 | 18.00 | 16.85 | 17.60 | +6.00 | +51.73% | 1.69 | 6 | 395 | 2.69 | 0.99 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 1:58:47 PM EST |
| 12.50 | 14.10 | 15.60 | 14.85 | 14.50 | +5.10 | +54.26% | 1.19 | 19 | 659 | 2.08 | 0.97 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 1:58:47 PM EST |
| 15.00 | 12.30 | 13.00 | 12.65 | 12.90 | +6.31 | +95.76% | 0.84 | 16 | 603 | 1.85 | 0.93 | 0.01 | -0.02 | 5/8/2026 | 5/8/2026 1:58:47 PM EST |
| 17.50 | 9.90 | 11.20 | 10.55 | 10.05 | +5.12 | +103.86% | 0.60 | 64 | 760 | 1.46 | 0.87 | 0.02 | -0.03 | 5/8/2026 | 5/8/2026 1:58:47 PM EST |
| 20.00 | 8.60 | 9.50 | 9.05 | 9.09 | +5.13 | +129.55% | 0.45 | 510 | 3,137 | 1.45 | 0.80 | 0.02 | -0.04 | 5/8/2026 | 5/8/2026 1:58:47 PM EST |
| 22.50 | 7.20 | 7.70 | 7.45 | 7.41 | +4.46 | +151.19% | 0.33 | 75 | 1,645 | 1.46 | 0.72 | 0.03 | -0.05 | 5/8/2026 | 5/8/2026 1:58:47 PM EST |
| 25.00 | 6.00 | 6.70 | 6.35 | 6.40 | +4.11 | +179.48% | 0.25 | 901 | 1,143 | 1.49 | 0.65 | 0.03 | -0.06 | 5/8/2026 | 5/8/2026 1:58:47 PM EST |
| 30.00 | 4.10 | 4.50 | 4.30 | 4.40 | +3.05 | +225.93% | 0.14 | 4,846 | 5,050 | 1.46 | 0.51 | 0.03 | -0.06 | 5/8/2026 | 5/8/2026 1:58:47 PM EST |
| 35.00 | 3.00 | 3.10 | 3.05 | 3.00 | +2.25 | +300.00% | 0.09 | 6,797 | 958 | 1.48 | 0.40 | 0.03 | -0.06 | 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 | 3.35 | 0.00 | 0.00 | 0.00 | 5/8/2026 1:58:47 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 2 | 6.30 | 0.00 | 0.00 | 0.00 | 5/8/2026 1:58:47 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 582 | 2.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 1:58:47 PM EST |
| 10.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.11 | 0 | 237 | 3.66 | -0.01 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 1:58:47 PM EST |
| 12.50 | 0.00 | 0.35 | 0.18 | 0.21 | -0.04 | -16.00% | 0.01 | 1 | 124 | 1.61 | -0.03 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 1:58:47 PM EST |
| 15.00 | 0.40 | 0.55 | 0.48 | 0.45 | -0.30 | -40.00% | 0.03 | 24 | 224 | 1.41 | -0.07 | 0.01 | -0.02 | 5/8/2026 | 5/8/2026 1:58:47 PM EST |
| 17.50 | 0.90 | 1.00 | 0.95 | 0.95 | -0.63 | -39.88% | 0.05 | 22 | 41 | 1.36 | -0.13 | 0.02 | -0.03 | 5/8/2026 | 5/8/2026 1:58:47 PM EST |
| 20.00 | 1.65 | 1.85 | 1.75 | 1.75 | -0.75 | -30.00% | 0.09 | 52 | 89 | 1.40 | -0.20 | 0.02 | -0.04 | 5/8/2026 | 5/8/2026 1:58:47 PM EST |
| 22.50 | 2.55 | 3.20 | 2.88 | 2.86 | -2.24 | -43.93% | 0.13 | 21 | 96 | 1.46 | -0.28 | 0.03 | -0.05 | 5/8/2026 | 5/8/2026 1:58:47 PM EST |
| 25.00 | 3.80 | 4.30 | 4.05 | 4.03 | -1.62 | -28.68% | 0.16 | 31 | 1 | 1.48 | -0.35 | 0.03 | -0.06 | 5/8/2026 | 5/8/2026 1:58:47 PM EST |
| 30.00 | 6.80 | 7.50 | 7.15 | 7.16 | % | 0.24 | 6 | 0 | 1.49 | -0.49 | 0.03 | -0.06 | 5/8/2026 | 5/8/2026 1:58:47 PM EST | |
| 35.00 | 10.20 | 11.40 | 10.80 | 11.45 | % | 0.31 | 1 | 0 | 1.69 | -0.60 | 0.03 | -0.06 | 5/8/2026 | 5/8/2026 1:58:47 PM EST |