Options Chain for EVERSPIN TECHNOLOGIES INC COM (MRAM) - $16.83 as of 8/14/2026 3:21:04 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 | 14.20 | 16.80 | 15.50 | % | 6.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 5.00 | 11.70 | 14.10 | 12.90 | % | 2.58 | 0 | 0 | 6.85 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 7.50 | 9.20 | 11.90 | 10.55 | % | 1.41 | 0 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 10.00 | 8.40 | 9.40 | 8.90 | 7.50 | +0.35 | +4.90% | 0.89 | 1 | 13 | 4.36 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 12.50 | 5.90 | 6.50 | 6.20 | 5.50 | +0.50 | +10.00% | 0.50 | 1 | 67 | 2.25 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 15.00 | 3.30 | 4.40 | 3.85 | 3.80 | +2.20 | +137.50% | 0.26 | 10 | 623 | 2.10 | 0.97 | 0.03 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 17.50 | 1.60 | 1.85 | 1.73 | 1.75 | +1.07 | +157.36% | 0.10 | 276 | 1,118 | 0.88 | 0.75 | 0.14 | -0.05 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 20.00 | 0.50 | 0.55 | 0.53 | 0.53 | +0.35 | +194.45% | 0.03 | 471 | 1,459 | 0.92 | 0.34 | 0.16 | -0.06 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 22.50 | 0.10 | 0.15 | 0.13 | 0.15 | +0.10 | +200.00% | 0.01 | 244 | 405 | 0.97 | 0.09 | 0.07 | -0.03 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 41 | 2,427 | 1.32 | 0.01 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.17 | -77.28% | 0.00 | 9 | 990 | 1.93 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 130 | 2.15 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 218 | 2.52 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:57 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 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:57 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 3.38 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 152 | 2.73 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 889 | 2.48 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.22 | -73.34% | 0.01 | 40 | 921 | 1.10 | -0.03 | 0.03 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 17.50 | 0.35 | 0.45 | 0.40 | 0.25 | -0.85 | -77.28% | 0.02 | 18 | 636 | 0.92 | -0.25 | 0.14 | -0.05 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 20.00 | 1.10 | 2.20 | 1.65 | 1.92 | -0.98 | -33.80% | 0.08 | 9 | 87 | 1.42 | -0.66 | 0.16 | -0.06 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 22.50 | 3.20 | 5.10 | 4.15 | 4.80 | -0.52 | -9.78% | 0.18 | 1 | 82 | 2.54 | -0.91 | 0.07 | -0.03 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 25.00 | 5.60 | 8.30 | 6.95 | 10.10 | 0.00 | 0.00% | 0.28 | 0 | 20 | 3.92 | -0.99 | 0.01 | -0.01 | 8/3/2026 | 8/14/2026 3:59:57 PM EST |
| 30.00 | 10.60 | 13.30 | 11.95 | 13.42 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:57 PM EST |
| 35.00 | 15.60 | 18.30 | 16.95 | 17.05 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 8/14/2026 3:59:57 PM EST |
| 40.00 | 20.60 | 23.30 | 21.95 | 20.55 | 0.00 | 0.00% | 0.55 | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 8/14/2026 3:59:57 PM EST |