Options Chain for EVERSPIN TECHNOLOGIES INC COM (MRAM) - $13.35 as of 11/4/2026 5:13:54 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 | 9.80 | 11.40 | 10.60 | % | 4.24 | 0 | 0 | 8.90 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:52 PM EST | |||
| 5.00 | 7.30 | 8.90 | 8.10 | % | 1.62 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:52 PM EST | |||
| 7.50 | 4.80 | 6.40 | 5.60 | 6.38 | 0.00 | 0.00% | 0.75 | 0 | 2 | 3.36 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 11/4/2026 3:59:52 PM EST |
| 10.00 | 2.50 | 4.00 | 3.25 | 2.85 | 0.00 | 0.00% | 0.33 | 0 | 21 | 2.21 | 0.91 | 0.06 | -0.02 | 10/22/2026 | 11/4/2026 3:59:52 PM EST |
| 12.50 | 1.15 | 1.85 | 1.50 | 1.04 | -0.28 | -21.22% | 0.12 | 17 | 92 | 1.11 | 0.63 | 0.14 | -0.03 | 11/4/2026 | 11/4/2026 3:59:52 PM EST |
| 15.00 | 0.15 | 0.40 | 0.28 | 0.36 | -0.12 | -25.00% | 0.02 | 43 | 848 | 0.81 | 0.29 | 0.13 | -0.03 | 11/4/2026 | 11/4/2026 3:59:52 PM EST |
| 17.50 | 0.05 | 0.10 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 28 | 385 | 0.89 | 0.11 | 0.07 | -0.02 | 11/4/2026 | 11/4/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 8 | 778 | 1.27 | 0.03 | 0.03 | -0.01 | 11/4/2026 | 11/4/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 253 | 1.34 | 0.01 | 0.01 | 0.00 | 11/3/2026 | 11/4/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 212 | 1.89 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 75 | 3.32 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.40 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:52 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 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 3:59:52 PM EST |
| 5.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 8 | 4.74 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 11/4/2026 3:59:52 PM EST |
| 7.50 | 0.00 | 0.70 | 0.35 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.15 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/4/2026 3:59:52 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 3 | 69 | 0.96 | -0.09 | 0.06 | -0.02 | 11/4/2026 | 11/4/2026 3:59:52 PM EST |
| 12.50 | 0.65 | 0.95 | 0.80 | 0.75 | +0.16 | +27.12% | 0.06 | 12 | 248 | 1.00 | -0.37 | 0.14 | -0.03 | 11/4/2026 | 11/4/2026 3:59:52 PM EST |
| 15.00 | 2.20 | 2.45 | 2.33 | 2.40 | +0.06 | +2.57% | 0.16 | 1 | 232 | 0.96 | -0.71 | 0.13 | -0.03 | 11/4/2026 | 11/4/2026 3:59:52 PM EST |
| 17.50 | 4.20 | 5.20 | 4.70 | 4.03 | 0.00 | 0.00% | 0.27 | 0 | 112 | 1.91 | -0.89 | 0.07 | -0.02 | 10/27/2026 | 11/4/2026 3:59:52 PM EST |
| 20.00 | 6.20 | 7.60 | 6.90 | 6.75 | 0.00 | 0.00% | 0.35 | 0 | 39 | 2.22 | -0.97 | 0.03 | -0.01 | 10/30/2026 | 11/4/2026 3:59:52 PM EST |
| 22.50 | 8.70 | 10.30 | 9.50 | 6.13 | 0.00 | 0.00% | 0.42 | 0 | 5 | 2.79 | -0.99 | 0.01 | 0.00 | 10/7/2026 | 11/4/2026 3:59:52 PM EST |
| 25.00 | 11.20 | 12.80 | 12.00 | 7.30 | 0.00 | 0.00% | 0.48 | 0 | 4 | 3.09 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 11/4/2026 3:59:52 PM EST |
| 30.00 | 16.20 | 17.80 | 17.00 | 11.70 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 11/4/2026 3:59:52 PM EST |
| 35.00 | 21.10 | 22.80 | 21.95 | % | 0.63 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:52 PM EST |