Options Chain for EVERSPIN TECHNOLOGIES INC COM (MRAM) - $11.40 as of 1/15/2026 7:58:17 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 | 9.40 | 12.10 | 10.75 | % | 4.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 5.00 | 6.90 | 9.70 | 8.30 | % | 1.66 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 7.50 | 4.40 | 7.00 | 5.70 | % | 0.76 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 10.00 | 2.30 | 4.30 | 3.30 | 3.30 | +0.70 | +26.93% | 0.33 | 9 | 146 | 1.53 | 0.91 | 0.05 | -0.01 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 12.50 | 1.50 | 2.15 | 1.83 | 1.64 | +0.47 | +40.18% | 0.15 | 117 | 295 | 0.94 | 0.65 | 0.12 | -0.02 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 15.00 | 0.65 | 0.75 | 0.70 | 0.65 | +0.20 | +44.45% | 0.05 | 1,558 | 1,041 | 0.82 | 0.32 | 0.13 | -0.02 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 17.50 | 0.15 | 0.50 | 0.33 | 0.32 | -0.38 | -54.29% | 0.02 | 11 | 1 | 0.85 | 0.12 | 0.08 | -0.01 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.24 | +0.11 | +84.62% | 0.02 | 1 | 1 | 1.44 | 0.04 | 0.04 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 0.15 | % | 0.01 | 2 | 0 | 1.31 | 0.01 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST | |
| 25.00 | 0.05 | 0.35 | 0.20 | 0.20 | % | 0.01 | 10 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:04 PM EST |
| 10.00 | 0.10 | 0.65 | 0.38 | 0.20 | -0.24 | -54.55% | 0.04 | 5 | 7 | 0.99 | -0.09 | 0.05 | -0.01 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 12.50 | 0.05 | 1.25 | 0.65 | 1.05 | -0.35 | -25.00% | 0.05 | 24 | 2 | 0.58 | -0.35 | 0.12 | -0.02 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 15.00 | 1.05 | 3.90 | 2.48 | 2.58 | % | 0.17 | 19 | 0 | 1.91 | -0.68 | 0.13 | -0.02 | 1/16/2026 | 1/16/2026 4:00:04 PM EST | |
| 17.50 | 3.20 | 4.90 | 4.05 | 4.60 | % | 0.23 | 2 | 0 | 1.31 | -0.88 | 0.08 | -0.01 | 1/16/2026 | 1/16/2026 4:00:04 PM EST | |
| 20.00 | 5.70 | 8.30 | 7.00 | % | 0.35 | 0 | 0 | 2.25 | -0.96 | 0.04 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 22.50 | 8.20 | 10.60 | 9.40 | % | 0.42 | 0 | 0 | 2.39 | -0.99 | 0.01 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 25.00 | 10.70 | 13.10 | 11.90 | % | 0.48 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST |