Options Chain for EVERSPIN TECHNOLOGIES INC COM (MRAM) - $32.45 as of 5/22/2026 2:59:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 16.40 | 19.30 | 17.85 | 13.00 | 0.00 | 0.00% | 1.02 | 0 | 3 | 2.29 | 0.92 | 0.01 | -0.03 | 5/20/2026 | 5/22/2026 3:59:55 PM EST |
| 20.00 | 15.00 | 17.30 | 16.15 | 17.30 | +6.20 | +55.86% | 0.81 | 5 | 30 | 1.72 | 0.88 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 22.50 | 13.20 | 15.30 | 14.25 | 9.15 | 0.00 | 0.00% | 0.63 | 0 | 6 | 1.64 | 0.84 | 0.01 | -0.05 | 5/20/2026 | 5/22/2026 3:59:55 PM EST |
| 25.00 | 11.80 | 13.50 | 12.65 | 12.50 | +1.71 | +15.85% | 0.51 | 31 | 11 | 1.61 | 0.79 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 30.00 | 9.40 | 11.70 | 10.55 | 11.24 | +2.89 | +34.62% | 0.35 | 47 | 149 | 1.71 | 0.70 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 35.00 | 7.80 | 8.70 | 8.25 | 8.10 | +1.55 | +23.67% | 0.24 | 254 | 296 | 1.64 | 0.61 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 40.00 | 6.60 | 7.20 | 6.90 | 6.90 | +1.80 | +35.30% | 0.17 | 1,304 | 248 | 1.69 | 0.53 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 45.00 | 5.30 | 6.10 | 5.70 | 5.70 | +1.44 | +33.81% | 0.13 | 270 | 73 | 1.70 | 0.46 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 50.00 | 4.80 | 5.30 | 5.05 | 5.10 | +1.40 | +37.84% | 0.10 | 1,234 | 70 | 1.77 | 0.40 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 55.00 | 4.00 | 4.70 | 4.35 | 4.40 | +1.40 | +46.67% | 0.08 | 46 | 46 | 1.79 | 0.36 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 60.00 | 3.70 | 4.20 | 3.95 | 3.70 | +0.95 | +34.55% | 0.07 | 261 | 178 | 1.85 | 0.32 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.45 | 1.30 | 0.88 | 0.85 | -0.08 | -8.61% | 0.05 | 1 | 70 | 1.48 | -0.08 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 20.00 | 1.05 | 1.95 | 1.50 | 1.43 | 0.00 | 0.00% | 0.07 | 0 | 49 | 1.52 | -0.12 | 0.01 | -0.04 | 5/21/2026 | 5/22/2026 3:59:55 PM EST |
| 22.50 | 1.65 | 3.00 | 2.33 | 2.41 | -0.49 | -16.90% | 0.10 | 8 | 11 | 1.54 | -0.16 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 25.00 | 3.10 | 3.90 | 3.50 | 3.50 | +0.10 | +2.95% | 0.14 | 325 | 163 | 1.60 | -0.21 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 30.00 | 5.60 | 6.40 | 6.00 | 6.00 | +0.32 | +5.64% | 0.20 | 135 | 127 | 1.63 | -0.30 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 35.00 | 8.30 | 9.70 | 9.00 | 8.38 | -0.58 | -6.48% | 0.26 | 15 | 33 | 1.64 | -0.39 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 40.00 | 11.90 | 13.70 | 12.80 | 12.06 | -0.64 | -5.04% | 0.32 | 21 | 16 | 1.72 | -0.47 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 45.00 | 15.00 | 17.30 | 16.15 | 16.51 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.66 | -0.54 | 0.02 | -0.08 | 5/18/2026 | 5/22/2026 3:59:55 PM EST |
| 50.00 | 19.20 | 21.70 | 20.45 | % | 0.41 | 0 | 0 | 1.72 | -0.60 | 0.02 | -0.08 | 5/22/2026 3:59:55 PM EST | |||
| 55.00 | 23.60 | 25.90 | 24.75 | 26.20 | 0.00 | 0.00% | 0.45 | 0 | 4 | 1.75 | -0.64 | 0.02 | -0.08 | 5/21/2026 | 5/22/2026 3:59:55 PM EST |
| 60.00 | 28.10 | 30.50 | 29.30 | % | 0.49 | 0 | 0 | 1.80 | -0.68 | 0.02 | -0.08 | 5/22/2026 3:59:55 PM EST |