Options Chain for EVERSPIN TECHNOLOGIES INC COM (MRAM) - $8.82 as of 3/16/2026 2:33:14 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 | 5.80 | 7.30 | 6.55 | 9.12 | 0.00 | 0.00% | 2.62 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 3:59:52 PM EST |
| 5.00 | 3.40 | 4.60 | 4.00 | 4.21 | 0.00 | 0.00% | 0.80 | 0 | 14 | 6.84 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:52 PM EST |
| 7.50 | 1.45 | 1.80 | 1.63 | 1.65 | +0.15 | +10.00% | 0.22 | 3 | 542 | 2.24 | 0.95 | 0.09 | -0.01 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.11 | +0.01 | +10.00% | 0.01 | 101 | 1,421 | 1.11 | 0.22 | 0.28 | -0.04 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 37 | 1,708 | 1.92 | 0.00 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,278 | 2.71 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:52 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 608 | 3.34 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 893 | 3.85 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 104 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 302 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:52 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 26 | 4.04 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:52 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 225 | 2.13 | -0.05 | 0.09 | -0.01 | 3/10/2026 | 3/16/2026 3:59:52 PM EST |
| 10.00 | 0.90 | 1.20 | 1.05 | 0.97 | -0.28 | -22.40% | 0.11 | 8 | 770 | 1.59 | -0.78 | 0.28 | -0.04 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 12.50 | 3.10 | 4.00 | 3.55 | 3.60 | 0.00 | 0.00% | 0.28 | 0 | 71 | 4.04 | -1.00 | 0.01 | 0.00 | 3/11/2026 | 3/16/2026 3:59:52 PM EST |
| 15.00 | 5.20 | 6.70 | 5.95 | 6.35 | 0.00 | 0.00% | 0.40 | 0 | 8 | 5.76 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:52 PM EST |
| 17.50 | 7.70 | 9.20 | 8.45 | 4.89 | 0.00 | 0.00% | 0.48 | 0 | 0 | 6.63 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 3/16/2026 3:59:52 PM EST |
| 20.00 | 10.10 | 11.70 | 10.90 | % | 0.55 | 0 | 0 | 7.34 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 22.50 | 12.60 | 14.20 | 13.40 | % | 0.60 | 0 | 0 | 7.94 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 25.00 | 15.10 | 16.70 | 15.90 | % | 0.64 | 0 | 0 | 8.44 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 30.00 | 20.10 | 21.70 | 20.90 | % | 0.70 | 0 | 0 | 9.30 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST |