Options Chain for EVERSPIN TECHNOLOGIES INC COM (MRAM) - $14.74 as of 4/30/2026 4:30:01 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 | 14.90 | 16.30 | 15.60 | 15.68 | % | 6.24 | 1 | 0 | 9.22 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:55 PM EST | |
| 5.00 | 12.30 | 14.50 | 13.40 | % | 2.68 | 0 | 0 | 7.63 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:58:55 PM EST | |||
| 7.50 | 9.90 | 12.00 | 10.95 | 5.50 | 0.00 | 0.00% | 1.46 | 0 | 16 | 5.42 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/30/2026 2:58:55 PM EST |
| 10.00 | 8.00 | 8.40 | 8.20 | 8.47 | +5.08 | +149.86% | 0.82 | 26 | 220 | 2.30 | 0.99 | 0.01 | -0.01 | 4/30/2026 | 4/30/2026 2:58:55 PM EST |
| 12.50 | 5.50 | 6.00 | 5.75 | 5.80 | +3.90 | +205.27% | 0.46 | 133 | 816 | 1.41 | 0.94 | 0.03 | -0.02 | 4/30/2026 | 4/30/2026 2:58:55 PM EST |
| 15.00 | 3.40 | 3.80 | 3.60 | 3.60 | +2.79 | +344.45% | 0.24 | 756 | 2,447 | 1.07 | 0.82 | 0.06 | -0.04 | 4/30/2026 | 4/30/2026 2:58:55 PM EST |
| 17.50 | 1.80 | 1.95 | 1.88 | 1.85 | +1.50 | +428.58% | 0.11 | 997 | 293 | 1.07 | 0.61 | 0.09 | -0.05 | 4/30/2026 | 4/30/2026 2:58:55 PM EST |
| 20.00 | 0.85 | 1.00 | 0.93 | 0.90 | +0.55 | +157.15% | 0.05 | 1,500 | 62 | 1.15 | 0.38 | 0.09 | -0.05 | 4/30/2026 | 4/30/2026 2:58:55 PM EST |
| 22.50 | 0.45 | 0.55 | 0.50 | 0.50 | +0.40 | +400.00% | 0.02 | 671 | 54 | 1.19 | 0.22 | 0.07 | -0.04 | 4/30/2026 | 4/30/2026 2:58:55 PM EST |
| 25.00 | 0.25 | 0.30 | 0.28 | 0.28 | +0.26 | +1,300.00% | 0.01 | 908 | 38 | 1.26 | 0.14 | 0.05 | -0.03 | 4/30/2026 | 4/30/2026 2:58:55 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 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:55 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:55 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:55 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.17 | -77.28% | 0.00 | 23 | 92 | 1.57 | -0.01 | 0.01 | -0.01 | 4/30/2026 | 4/30/2026 2:58:55 PM EST |
| 12.50 | 0.15 | 0.20 | 0.18 | 0.15 | -0.94 | -86.24% | 0.01 | 178 | 96 | 1.32 | -0.06 | 0.03 | -0.02 | 4/30/2026 | 4/30/2026 2:58:55 PM EST |
| 15.00 | 0.35 | 0.50 | 0.43 | 0.47 | -2.36 | -83.40% | 0.03 | 275 | 4 | 1.18 | -0.18 | 0.06 | -0.04 | 4/30/2026 | 4/30/2026 2:58:55 PM EST |
| 17.50 | 1.25 | 1.35 | 1.30 | 1.25 | -2.95 | -70.24% | 0.07 | 242 | 2 | 1.12 | -0.39 | 0.09 | -0.05 | 4/30/2026 | 4/30/2026 2:58:55 PM EST |
| 20.00 | 2.55 | 3.00 | 2.78 | 2.85 | % | 0.14 | 24 | 0 | 0.97 | -0.62 | 0.09 | -0.05 | 4/30/2026 | 4/30/2026 2:58:55 PM EST | |
| 22.50 | 4.20 | 5.40 | 4.80 | % | 0.21 | 0 | 0 | 1.63 | -0.78 | 0.07 | -0.04 | 4/30/2026 2:58:55 PM EST | |||
| 25.00 | 6.10 | 8.00 | 7.05 | % | 0.28 | 0 | 0 | 2.07 | -0.86 | 0.05 | -0.03 | 4/30/2026 2:58:55 PM EST |