Options Chain for EVERSPIN TECHNOLOGIES INC COM (MRAM) - $15.45 as of 8/4/2026 1:01:35 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 | 13.90 | 16.30 | 15.10 | % | 6.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 11:59:07 AM EST | |||
| 5.00 | 11.50 | 14.10 | 12.80 | % | 2.56 | 0 | 0 | 7.79 | 1.00 | 0.00 | 0.00 | 8/4/2026 11:59:07 AM EST | |||
| 7.50 | 9.00 | 10.90 | 9.95 | % | 1.33 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 8/4/2026 11:59:07 AM EST | |||
| 10.00 | 7.30 | 8.00 | 7.65 | 5.90 | 0.00 | 0.00% | 0.77 | 0 | 10 | 2.59 | 0.96 | 0.02 | -0.01 | 7/21/2026 | 8/4/2026 11:59:07 AM EST |
| 12.50 | 5.00 | 5.80 | 5.40 | 5.35 | +2.25 | +72.59% | 0.43 | 7 | 29 | 1.47 | 0.86 | 0.04 | -0.04 | 8/4/2026 | 8/4/2026 11:59:07 AM EST |
| 15.00 | 3.30 | 4.00 | 3.65 | 3.61 | +1.36 | +60.45% | 0.24 | 169 | 762 | 1.56 | 0.72 | 0.05 | -0.06 | 8/4/2026 | 8/4/2026 11:59:07 AM EST |
| 17.50 | 2.30 | 2.55 | 2.43 | 2.50 | +1.20 | +92.31% | 0.14 | 262 | 774 | 1.62 | 0.56 | 0.07 | -0.07 | 8/4/2026 | 8/4/2026 11:59:07 AM EST |
| 20.00 | 1.30 | 1.65 | 1.48 | 1.57 | +0.84 | +115.07% | 0.07 | 245 | 600 | 1.59 | 0.41 | 0.06 | -0.07 | 8/4/2026 | 8/4/2026 11:59:07 AM EST |
| 22.50 | 0.85 | 1.00 | 0.93 | 0.90 | +0.48 | +114.29% | 0.04 | 160 | 309 | 1.53 | 0.28 | 0.06 | -0.06 | 8/4/2026 | 8/4/2026 11:59:07 AM EST |
| 25.00 | 0.50 | 0.60 | 0.55 | 0.60 | +0.40 | +200.00% | 0.02 | 204 | 2,108 | 1.57 | 0.19 | 0.04 | -0.05 | 8/4/2026 | 8/4/2026 11:59:07 AM EST |
| 30.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.16 | +400.00% | 0.01 | 94 | 683 | 1.65 | 0.09 | 0.03 | -0.03 | 8/4/2026 | 8/4/2026 11:59:07 AM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.09 | +900.00% | 0.00 | 34 | 102 | 1.68 | 0.04 | 0.01 | -0.02 | 8/4/2026 | 8/4/2026 11:59:07 AM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 39 | 173 | 1.95 | 0.02 | 0.01 | -0.01 | 8/4/2026 | 8/4/2026 11:59:07 AM 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 | 2.60 | 1.30 | % | 0.52 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 11:59:07 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 2 | 5.48 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/4/2026 11:59:07 AM EST |
| 7.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 66 | 4.22 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 11:59:07 AM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.04 | -21.06% | 0.01 | 8 | 152 | 1.72 | -0.04 | 0.02 | -0.01 | 8/4/2026 | 8/4/2026 11:59:07 AM EST |
| 12.50 | 0.35 | 0.55 | 0.45 | 0.50 | -0.25 | -33.34% | 0.04 | 6 | 329 | 1.67 | -0.14 | 0.04 | -0.04 | 8/4/2026 | 8/4/2026 11:59:07 AM EST |
| 15.00 | 1.10 | 1.25 | 1.18 | 1.20 | -0.50 | -29.42% | 0.08 | 50 | 649 | 1.60 | -0.28 | 0.05 | -0.06 | 8/4/2026 | 8/4/2026 11:59:07 AM EST |
| 17.50 | 2.15 | 2.75 | 2.45 | 2.45 | -0.95 | -27.95% | 0.14 | 56 | 688 | 1.62 | -0.44 | 0.07 | -0.07 | 8/4/2026 | 8/4/2026 11:59:07 AM EST |
| 20.00 | 3.60 | 4.60 | 4.10 | 5.92 | 0.00 | 0.00% | 0.20 | 0 | 104 | 1.69 | -0.59 | 0.06 | -0.07 | 7/31/2026 | 8/4/2026 11:59:07 AM EST |
| 22.50 | 5.00 | 6.80 | 5.90 | 8.70 | 0.00 | 0.00% | 0.26 | 0 | 88 | 2.17 | -0.71 | 0.06 | -0.06 | 7/30/2026 | 8/4/2026 11:59:07 AM EST |
| 25.00 | 7.00 | 9.10 | 8.05 | 10.10 | 0.00 | 0.00% | 0.32 | 0 | 65 | 2.37 | -0.81 | 0.04 | -0.05 | 8/3/2026 | 8/4/2026 11:59:07 AM EST |
| 30.00 | 12.30 | 13.80 | 13.05 | 15.03 | 0.00 | 0.00% | 0.43 | 0 | 54 | 2.67 | -0.91 | 0.03 | -0.03 | 8/3/2026 | 8/4/2026 11:59:07 AM EST |
| 35.00 | 16.30 | 18.80 | 17.55 | 17.05 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.08 | -0.96 | 0.01 | -0.02 | 7/7/2026 | 8/4/2026 11:59:07 AM EST |
| 40.00 | 21.40 | 23.90 | 22.65 | 20.55 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.50 | -0.98 | 0.01 | -0.01 | 7/6/2026 | 8/4/2026 11:59:07 AM EST |