Options Chain for EVERSPIN TECHNOLOGIES INC COM (MRAM) - $21.75 as of 6/28/2026 9:43:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.20 | 8.80 | 8.00 | 8.40 | +0.40 | +5.00% | 0.53 | 1 | 4 | 1.28 | 0.83 | 0.02 | -0.03 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 17.50 | 6.30 | 7.30 | 6.80 | 6.70 | % | 0.39 | 1 | 0 | 1.45 | 0.75 | 0.03 | -0.03 | 6/26/2026 | 6/26/2026 3:59:54 PM EST | |
| 20.00 | 4.90 | 5.80 | 5.35 | 5.25 | -0.20 | -3.67% | 0.27 | 2 | 25 | 1.37 | 0.66 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 22.50 | 4.10 | 4.60 | 4.35 | 4.49 | 0.00 | 0.00% | 0.19 | 0 | 201 | 1.38 | 0.58 | 0.03 | -0.04 | 6/25/2026 | 6/26/2026 3:59:54 PM EST |
| 25.00 | 3.30 | 3.80 | 3.55 | 3.30 | -0.17 | -4.90% | 0.14 | 10 | 20 | 1.39 | 0.51 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 30.00 | 1.85 | 2.55 | 2.20 | 2.35 | -0.20 | -7.85% | 0.07 | 47 | 216 | 1.33 | 0.38 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 35.00 | 1.45 | 1.75 | 1.60 | 1.43 | -0.28 | -16.38% | 0.05 | 8 | 72 | 1.41 | 0.28 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 40.00 | 0.95 | 1.15 | 1.05 | 1.05 | -0.11 | -9.49% | 0.03 | 27 | 153 | 1.40 | 0.21 | 0.02 | -0.03 | 6/26/2026 | 6/26/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 1.15 | 1.90 | 1.53 | 1.35 | -0.15 | -10.00% | 0.10 | 258 | 241 | 1.44 | -0.17 | 0.02 | -0.03 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 17.50 | 2.05 | 2.85 | 2.45 | 2.20 | -0.05 | -2.23% | 0.14 | 503 | 44 | 1.41 | -0.25 | 0.03 | -0.03 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 20.00 | 3.20 | 3.80 | 3.50 | 3.40 | -0.40 | -10.53% | 0.17 | 10 | 30 | 1.35 | -0.34 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 22.50 | 4.70 | 5.20 | 4.95 | 5.05 | -0.04 | -0.79% | 0.22 | 4 | 9 | 1.34 | -0.42 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 25.00 | 6.40 | 7.60 | 7.00 | 6.93 | -0.12 | -1.71% | 0.28 | 2 | 9 | 1.46 | -0.49 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 30.00 | 10.20 | 10.80 | 10.50 | 11.00 | +0.35 | +3.29% | 0.35 | 1 | 15 | 1.38 | -0.62 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 35.00 | 14.30 | 15.10 | 14.70 | 14.90 | +1.13 | +8.21% | 0.42 | 1 | 2 | 1.36 | -0.72 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 40.00 | 18.80 | 19.70 | 19.25 | 20.07 | 0.00 | 0.00% | 0.48 | 0 | 20 | 1.40 | -0.79 | 0.02 | -0.03 | 6/24/2026 | 6/26/2026 3:59:54 PM EST |