Options Chain for EVERSPIN TECHNOLOGIES INC COM (MRAM) - $31.83 as of 5/29/2026 9:22:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 11.20 | 13.00 | 12.10 | 12.50 | -1.55 | -11.04% | 0.69 | 3 | 4 | 1.55 | 0.88 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 9:58:56 AM EST |
| 20.00 | 9.50 | 10.60 | 10.05 | 9.87 | -3.33 | -25.23% | 0.50 | 1 | 46 | 1.64 | 0.83 | 0.01 | -0.05 | 5/29/2026 | 5/29/2026 9:58:56 AM EST |
| 22.50 | 8.30 | 10.20 | 9.25 | 9.15 | 0.00 | 0.00% | 0.41 | 0 | 6 | 1.77 | 0.78 | 0.02 | -0.06 | 5/20/2026 | 5/29/2026 9:58:56 AM EST |
| 25.00 | 7.30 | 7.90 | 7.60 | 7.08 | -3.20 | -31.13% | 0.30 | 5 | 40 | 1.56 | 0.73 | 0.02 | -0.06 | 5/29/2026 | 5/29/2026 9:58:56 AM EST |
| 30.00 | 5.40 | 5.90 | 5.65 | 5.55 | -2.65 | -32.32% | 0.19 | 150 | 221 | 1.65 | 0.62 | 0.02 | -0.07 | 5/29/2026 | 5/29/2026 9:58:56 AM EST |
| 35.00 | 4.20 | 4.50 | 4.35 | 4.36 | -2.04 | -31.88% | 0.12 | 167 | 696 | 1.65 | 0.52 | 0.02 | -0.08 | 5/29/2026 | 5/29/2026 9:58:56 AM EST |
| 40.00 | 3.40 | 3.60 | 3.50 | 3.50 | -1.70 | -32.70% | 0.09 | 745 | 1,557 | 1.71 | 0.44 | 0.02 | -0.08 | 5/29/2026 | 5/29/2026 9:58:56 AM EST |
| 45.00 | 2.40 | 2.95 | 2.68 | 2.66 | -1.59 | -37.42% | 0.06 | 56 | 318 | 1.75 | 0.37 | 0.02 | -0.07 | 5/29/2026 | 5/29/2026 9:58:56 AM EST |
| 50.00 | 2.20 | 2.45 | 2.33 | 2.40 | -1.26 | -34.43% | 0.05 | 1,181 | 2,689 | 1.77 | 0.32 | 0.02 | -0.07 | 5/29/2026 | 5/29/2026 9:58:56 AM EST |
| 55.00 | 1.70 | 2.20 | 1.95 | 1.84 | -1.86 | -50.27% | 0.04 | 28 | 162 | 1.85 | 0.28 | 0.02 | -0.07 | 5/29/2026 | 5/29/2026 9:58:56 AM EST |
| 60.00 | 1.55 | 1.80 | 1.68 | 1.70 | -1.15 | -40.36% | 0.03 | 306 | 1,369 | 1.87 | 0.24 | 0.02 | -0.06 | 5/29/2026 | 5/29/2026 9:58:56 AM 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 | 1.30 | 1.60 | 1.45 | 1.45 | +0.36 | +33.03% | 0.08 | 2 | 1,572 | 1.61 | -0.12 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 9:58:56 AM EST |
| 20.00 | 2.00 | 2.55 | 2.28 | 2.40 | +0.59 | +32.60% | 0.11 | 16 | 81 | 1.58 | -0.17 | 0.01 | -0.05 | 5/29/2026 | 5/29/2026 9:58:56 AM EST |
| 22.50 | 3.20 | 3.70 | 3.45 | 3.42 | +0.10 | +3.02% | 0.15 | 2 | 25 | 1.66 | -0.22 | 0.02 | -0.06 | 5/29/2026 | 5/29/2026 9:58:56 AM EST |
| 25.00 | 4.50 | 5.00 | 4.75 | 4.71 | +0.86 | +22.34% | 0.19 | 34 | 522 | 1.69 | -0.27 | 0.02 | -0.06 | 5/29/2026 | 5/29/2026 9:58:56 AM EST |
| 30.00 | 7.10 | 8.20 | 7.65 | 8.01 | +1.61 | +25.16% | 0.26 | 2 | 258 | 1.69 | -0.38 | 0.02 | -0.07 | 5/29/2026 | 5/29/2026 9:58:56 AM EST |
| 35.00 | 10.70 | 11.90 | 11.30 | 10.15 | 0.00 | 0.00% | 0.32 | 0 | 35 | 1.69 | -0.48 | 0.02 | -0.08 | 5/28/2026 | 5/29/2026 9:58:56 AM EST |
| 40.00 | 15.10 | 16.10 | 15.60 | 15.20 | 0.00 | 0.00% | 0.39 | 0 | 47 | 1.66 | -0.56 | 0.02 | -0.08 | 5/27/2026 | 5/29/2026 9:58:56 AM EST |
| 45.00 | 18.30 | 20.50 | 19.40 | 16.51 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.66 | -0.63 | 0.02 | -0.07 | 5/18/2026 | 5/29/2026 9:58:56 AM EST |
| 50.00 | 23.00 | 24.90 | 23.95 | 23.51 | 0.00 | 0.00% | 0.48 | 0 | 9 | 1.79 | -0.68 | 0.02 | -0.07 | 5/28/2026 | 5/29/2026 9:58:56 AM EST |
| 55.00 | 27.70 | 29.70 | 28.70 | 26.20 | 0.00 | 0.00% | 0.52 | 0 | 4 | 1.84 | -0.72 | 0.02 | -0.07 | 5/21/2026 | 5/29/2026 9:58:56 AM EST |
| 60.00 | 32.30 | 34.80 | 33.55 | % | 0.56 | 0 | 0 | 1.82 | -0.76 | 0.02 | -0.06 | 5/29/2026 9:58:56 AM EST |