Options Chain for EVERSPIN TECHNOLOGIES INC COM (MRAM) - $7.86 as of 11/28/2025 3:57:21 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 | 4.80 | 6.00 | 5.40 | 4.20 | 0.00 | 0.00% | 2.16 | 0 | 12 | 5.90 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 11/28/2025 1:00:03 PM EST |
| 5.00 | 2.40 | 3.60 | 3.00 | 2.60 | 0.00 | 0.00% | 0.60 | 0 | 621 | 3.13 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 1:00:03 PM EST |
| 7.50 | 0.65 | 0.90 | 0.78 | 0.70 | 0.00 | 0.00% | 0.10 | 0 | 933 | 0.82 | 0.64 | 0.30 | -0.01 | 11/25/2025 | 11/28/2025 1:00:03 PM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2,883 | 0.97 | 0.10 | 0.12 | -0.01 | 11/26/2025 | 11/28/2025 1:00:03 PM EST |
| 12.50 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 269 | 1.35 | 0.01 | 0.01 | 0.00 | 11/18/2025 | 11/28/2025 1:00:03 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 280 | 2.43 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/28/2025 1:00:03 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 23 | 3.38 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/28/2025 1:00:03 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 | 6.31 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.10 | 0 | 90 | 3.48 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/28/2025 1:00:03 PM EST |
| 7.50 | 0.15 | 0.75 | 0.45 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 450 | 0.76 | -0.36 | 0.30 | -0.01 | 11/25/2025 | 11/28/2025 1:00:03 PM EST |
| 10.00 | 1.65 | 3.20 | 2.43 | 1.45 | 0.00 | 0.00% | 0.24 | 0 | 7 | 2.23 | -0.90 | 0.12 | -0.01 | 11/10/2025 | 11/28/2025 1:00:03 PM EST |
| 12.50 | 4.00 | 5.20 | 4.60 | 4.35 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.11 | -0.99 | 0.01 | 0.00 | 11/14/2025 | 11/28/2025 1:00:03 PM EST |
| 15.00 | 6.30 | 7.80 | 7.05 | % | 0.47 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 17.50 | 8.80 | 10.30 | 9.55 | % | 0.55 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST |