Options Chain for EVERSPIN TECHNOLOGIES INC COM (MRAM) - $28.49 as of 6/16/2026 7:55:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 24.20 | 26.90 | 25.55 | 20.30 | 0.00 | 0.00% | 10.22 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/15/2026 3:59:57 PM EST |
| 5.00 | 22.50 | 24.40 | 23.45 | 18.79 | 0.00 | 0.00% | 4.69 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 3:59:57 PM EST |
| 7.50 | 20.00 | 20.90 | 20.45 | 19.70 | 0.00 | 0.00% | 2.73 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 10.00 | 17.60 | 18.80 | 18.20 | 17.85 | 0.00 | 0.00% | 1.82 | 0 | 348 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 12.50 | 15.10 | 15.90 | 15.50 | 15.35 | 0.00 | 0.00% | 1.24 | 0 | 659 | 6.97 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 15.00 | 12.60 | 13.80 | 13.20 | 13.10 | 0.00 | 0.00% | 0.88 | 0 | 567 | 6.66 | 1.00 | 0.00 | -0.01 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 17.50 | 10.10 | 10.90 | 10.50 | 5.75 | 0.00 | 0.00% | 0.60 | 0 | 705 | 4.46 | 0.98 | 0.01 | -0.04 | 6/11/2026 | 6/15/2026 3:59:57 PM EST |
| 20.00 | 7.60 | 8.40 | 8.00 | 8.05 | 0.00 | 0.00% | 0.40 | 0 | 2,424 | 3.66 | 0.96 | 0.02 | -0.10 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 22.50 | 5.40 | 6.10 | 5.75 | 5.60 | 0.00 | 0.00% | 0.26 | 0 | 1,562 | 1.80 | 0.89 | 0.04 | -0.17 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 25.00 | 3.30 | 3.90 | 3.60 | 3.65 | 0.00 | 0.00% | 0.14 | 0 | 830 | 1.74 | 0.78 | 0.07 | -0.24 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 30.00 | 1.05 | 1.50 | 1.28 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 5,357 | 1.84 | 0.38 | 0.08 | -0.31 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 35.00 | 0.30 | 0.50 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4,198 | 2.17 | 0.15 | 0.04 | -0.21 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 40.00 | 0.15 | 0.20 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4,683 | 2.46 | 0.05 | 0.02 | -0.10 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,290 | 2.82 | 0.02 | 0.01 | -0.03 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,169 | 2.96 | 0.00 | 0.00 | -0.01 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,356 | 3.70 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,507 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,556 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 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 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/15/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 710 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/15/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 357 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 815 | 3.39 | 0.00 | 0.00 | -0.01 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,353 | 2.63 | -0.01 | 0.01 | -0.04 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 20.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,598 | 2.38 | -0.04 | 0.02 | -0.10 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 22.50 | 0.20 | 0.35 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3,209 | 2.05 | -0.11 | 0.04 | -0.17 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 25.00 | 0.65 | 0.90 | 0.78 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 1,963 | 2.00 | -0.22 | 0.07 | -0.24 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 30.00 | 3.20 | 3.40 | 3.30 | 3.20 | 0.00 | 0.00% | 0.11 | 0 | 1,298 | 2.07 | -0.62 | 0.08 | -0.31 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 35.00 | 7.40 | 7.70 | 7.55 | 7.50 | 0.00 | 0.00% | 0.22 | 0 | 453 | 2.43 | -0.85 | 0.04 | -0.21 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 40.00 | 11.90 | 12.60 | 12.25 | 12.00 | 0.00 | 0.00% | 0.31 | 0 | 450 | 3.14 | -0.95 | 0.02 | -0.10 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 45.00 | 15.70 | 18.20 | 16.95 | 20.70 | 0.00 | 0.00% | 0.38 | 0 | 66 | 4.84 | -0.98 | 0.01 | -0.03 | 6/8/2026 | 6/15/2026 3:59:57 PM EST |
| 50.00 | 20.90 | 22.90 | 21.90 | 23.20 | 0.00 | 0.00% | 0.44 | 0 | 8 | 4.99 | -1.00 | 0.00 | -0.01 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 55.00 | 25.80 | 28.20 | 27.00 | 32.00 | 0.00 | 0.00% | 0.49 | 0 | 41 | 6.02 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 3:59:57 PM EST |
| 60.00 | 30.50 | 33.10 | 31.80 | 35.45 | 0.00 | 0.00% | 0.53 | 0 | 0 | 6.34 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/15/2026 3:59:57 PM EST |
| 65.00 | 35.70 | 38.10 | 36.90 | 37.00 | 0.00 | 0.00% | 0.57 | 0 | 0 | 6.77 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |