Options Chain for EVERSPIN TECHNOLOGIES INC COM (MRAM) - $14.82 as of 9/18/2026 7:53:47 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 | 11.50 | 13.80 | 12.65 | % | 5.06 | 0 | 0 | 7.67 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 5.00 | 9.00 | 11.00 | 10.00 | % | 2.00 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 7.50 | 7.00 | 8.30 | 7.65 | % | 1.02 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 10.00 | 5.00 | 5.70 | 5.35 | 5.40 | 0.00 | 0.00% | 0.53 | 0 | 6 | 1.52 | 0.98 | 0.02 | 0.00 | 9/17/2026 | 9/18/2026 3:59:59 PM EST |
| 12.50 | 3.10 | 3.30 | 3.20 | 2.75 | -0.25 | -8.34% | 0.26 | 2 | 13 | 0.87 | 0.84 | 0.07 | -0.01 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 15.00 | 1.40 | 1.75 | 1.58 | 1.55 | +0.10 | +6.90% | 0.11 | 36 | 362 | 0.84 | 0.58 | 0.11 | -0.02 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 17.50 | 0.65 | 0.70 | 0.68 | 0.68 | +0.04 | +6.25% | 0.04 | 102 | 477 | 0.84 | 0.33 | 0.10 | -0.02 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 20.00 | 0.25 | 0.30 | 0.28 | 0.29 | +0.01 | +3.58% | 0.01 | 122 | 234 | 0.86 | 0.16 | 0.07 | -0.02 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 22.50 | 0.10 | 0.15 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 31 | 161 | 0.90 | 0.08 | 0.04 | -0.01 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 215 | 1.13 | 0.03 | 0.02 | 0.00 | 9/17/2026 | 9/18/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.13 | -0.03 | -18.75% | 0.00 | 10 | 13 | 1.33 | 0.01 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.90 | 0.45 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.53 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:59 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 | 1 | 3.35 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/18/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.90 | 0.45 | % | 0.09 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.64 | 0.00 | 0.00% | 0.04 | 0 | 150 | 1.90 | -0.02 | 0.02 | 0.00 | 9/17/2026 | 9/18/2026 3:59:59 PM EST |
| 12.50 | 0.25 | 0.35 | 0.30 | 0.30 | -0.10 | -25.00% | 0.02 | 1 | 279 | 0.80 | -0.16 | 0.07 | -0.01 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 15.00 | 1.10 | 1.45 | 1.28 | 1.16 | -0.31 | -21.09% | 0.09 | 12 | 185 | 0.86 | -0.42 | 0.11 | -0.02 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 17.50 | 2.70 | 3.10 | 2.90 | 2.92 | -0.28 | -8.75% | 0.17 | 20 | 100 | 0.88 | -0.67 | 0.10 | -0.02 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 20.00 | 4.80 | 5.10 | 4.95 | 5.70 | 0.00 | 0.00% | 0.25 | 0 | 19 | 0.85 | -0.84 | 0.07 | -0.02 | 9/16/2026 | 9/18/2026 3:59:59 PM EST |
| 22.50 | 6.90 | 8.20 | 7.55 | 7.55 | 0.00 | 0.00% | 0.34 | 0 | 32 | 1.71 | -0.92 | 0.04 | -0.01 | 9/17/2026 | 9/18/2026 3:59:59 PM EST |
| 25.00 | 9.30 | 10.60 | 9.95 | 10.25 | 0.00 | 0.00% | 0.40 | 0 | 20 | 1.88 | -0.97 | 0.02 | 0.00 | 9/16/2026 | 9/18/2026 3:59:59 PM EST |
| 30.00 | 14.40 | 15.00 | 14.70 | 14.74 | +0.09 | +0.62% | 0.49 | 20 | 1 | 1.68 | -0.99 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 35.00 | 18.70 | 21.10 | 19.90 | 17.40 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/18/2026 3:59:59 PM EST |