Options Chain for EVERSPIN TECHNOLOGIES INC COM (MRAM) - $14.95 as of 7/27/2026 8:27:19 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 | 11.20 | 14.20 | 12.70 | 13.82 | 0.00 | 0.00% | 5.08 | 0 | 26 | 8.30 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 4:00:04 PM EST |
| 5.00 | 9.10 | 11.40 | 10.25 | 10.33 | -6.17 | -37.40% | 2.05 | 1 | 39 | 4.04 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 7.50 | 6.90 | 9.20 | 8.05 | 13.60 | 0.00 | 0.00% | 1.07 | 0 | 290 | 3.02 | 0.94 | 0.02 | -0.01 | 7/6/2026 | 7/27/2026 4:00:04 PM EST |
| 10.00 | 4.60 | 6.50 | 5.55 | 5.90 | 0.00 | 0.00% | 0.55 | 0 | 805 | 1.98 | 0.84 | 0.03 | -0.02 | 7/21/2026 | 7/27/2026 4:00:04 PM EST |
| 12.50 | 3.10 | 4.90 | 4.00 | 5.18 | 0.00 | 0.00% | 0.32 | 0 | 188 | 1.28 | 0.72 | 0.05 | -0.02 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 15.00 | 2.05 | 3.60 | 2.83 | 2.90 | -0.20 | -6.46% | 0.19 | 17 | 277 | 1.29 | 0.58 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 17.50 | 0.55 | 3.40 | 1.98 | 1.95 | -0.30 | -13.34% | 0.11 | 12 | 266 | 1.27 | 0.45 | 0.06 | -0.03 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 20.00 | 1.10 | 1.40 | 1.25 | 1.35 | -0.15 | -10.00% | 0.06 | 12 | 949 | 1.22 | 0.35 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 22.50 | 0.65 | 1.25 | 0.95 | 0.99 | -0.06 | -5.72% | 0.04 | 5 | 433 | 1.27 | 0.27 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 25.00 | 0.50 | 0.95 | 0.73 | 0.62 | -0.17 | -21.52% | 0.03 | 1 | 1,025 | 1.30 | 0.20 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 30.00 | 0.20 | 0.45 | 0.33 | 0.40 | -0.03 | -6.98% | 0.01 | 37 | 750 | 1.25 | 0.12 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 35.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.07 | -25.93% | 0.01 | 28 | 1,040 | 1.34 | 0.07 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2,214 | 1.54 | 0.04 | 0.01 | -0.01 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 443 | 2.11 | 0.02 | 0.01 | 0.00 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 50.00 | 0.05 | 0.25 | 0.15 | 0.09 | -0.02 | -18.19% | 0.00 | 10 | 746 | 1.58 | 0.02 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,050 | 2.35 | 0.01 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 936 | 2.14 | 0.01 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 408 | 2.54 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:04 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 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 78 | 2.40 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/27/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.08 | 0 | 27 | 2.92 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/27/2026 4:00:04 PM EST |
| 7.50 | 0.00 | 0.95 | 0.48 | 0.31 | 0.00 | 0.00% | 0.06 | 0 | 98 | 2.17 | -0.06 | 0.02 | -0.01 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 10.00 | 0.60 | 1.00 | 0.80 | 0.77 | +0.07 | +10.00% | 0.08 | 2 | 216 | 1.36 | -0.16 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 12.50 | 1.10 | 2.05 | 1.58 | 1.48 | +0.18 | +13.85% | 0.13 | 6 | 145 | 1.26 | -0.28 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 15.00 | 2.35 | 3.50 | 2.93 | 2.80 | -0.10 | -3.45% | 0.20 | 11 | 876 | 1.28 | -0.42 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 17.50 | 3.90 | 5.20 | 4.55 | 3.96 | 0.00 | 0.00% | 0.26 | 0 | 758 | 1.26 | -0.55 | 0.06 | -0.03 | 7/21/2026 | 7/27/2026 4:00:04 PM EST |
| 20.00 | 6.00 | 7.30 | 6.65 | 6.15 | 0.00 | 0.00% | 0.33 | 0 | 438 | 1.35 | -0.65 | 0.05 | -0.02 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 22.50 | 7.60 | 9.40 | 8.50 | 8.05 | 0.00 | 0.00% | 0.38 | 0 | 159 | 1.68 | -0.73 | 0.05 | -0.02 | 7/21/2026 | 7/27/2026 4:00:04 PM EST |
| 25.00 | 10.00 | 11.70 | 10.85 | 10.30 | -0.46 | -4.28% | 0.43 | 5 | 386 | 1.77 | -0.80 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 30.00 | 13.80 | 16.20 | 15.00 | 14.18 | 0.00 | 0.00% | 0.50 | 0 | 898 | 1.80 | -0.88 | 0.03 | -0.01 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 35.00 | 18.50 | 20.80 | 19.65 | 19.70 | 0.00 | 0.00% | 0.56 | 0 | 48 | 1.77 | -0.93 | 0.02 | -0.01 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 40.00 | 23.40 | 26.00 | 24.70 | 22.60 | 0.00 | 0.00% | 0.62 | 0 | 22 | 2.09 | -0.96 | 0.01 | -0.01 | 7/13/2026 | 7/27/2026 4:00:04 PM EST |
| 45.00 | 28.30 | 30.90 | 29.60 | 31.48 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.18 | -0.98 | 0.01 | 0.00 | 7/17/2026 | 7/27/2026 4:00:04 PM EST |
| 50.00 | 33.40 | 36.30 | 34.85 | 25.48 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.57 | -0.98 | 0.01 | 0.00 | 6/15/2026 | 7/27/2026 4:00:04 PM EST |
| 55.00 | 38.40 | 41.10 | 39.75 | 30.00 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.57 | -0.99 | 0.00 | 0.00 | 5/26/2026 | 7/27/2026 4:00:04 PM EST |
| 60.00 | 43.40 | 46.30 | 44.85 | 29.12 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.81 | -0.99 | 0.00 | 0.00 | 5/13/2026 | 7/27/2026 4:00:04 PM EST |
| 65.00 | 48.40 | 51.30 | 49.85 | 43.30 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/27/2026 4:00:04 PM EST |