Options Chain for ENERGY VAULT HOLDINGS INC COM (NRGV) - $5.40 as of 6/2/2026 6:38:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.30 | 5.30 | 4.80 | % | 4.80 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 6/2/2026 3:59:54 PM EST | |||
| 2.00 | 3.30 | 4.30 | 3.80 | % | 1.90 | 0 | 0 | 2.25 | 0.95 | 0.03 | 0.00 | 6/2/2026 3:59:54 PM EST | |||
| 3.00 | 2.60 | 3.60 | 3.10 | 2.50 | 0.00 | 0.00% | 1.03 | 0 | 231 | 1.89 | 0.87 | 0.04 | 0.00 | 5/29/2026 | 6/2/2026 3:59:54 PM EST |
| 4.00 | 2.00 | 2.90 | 2.45 | 2.15 | 0.00 | 0.00% | 0.61 | 0 | 254 | 1.13 | 0.78 | 0.06 | 0.00 | 6/1/2026 | 6/2/2026 3:59:54 PM EST |
| 5.00 | 1.95 | 2.40 | 2.18 | 2.15 | +0.45 | +26.48% | 0.44 | 3 | 91 | 1.30 | 0.70 | 0.07 | 0.00 | 6/2/2026 | 6/2/2026 3:59:54 PM EST |
| 6.00 | 1.70 | 1.95 | 1.83 | 1.84 | +0.24 | +15.00% | 0.30 | 29 | 188 | 1.26 | 0.63 | 0.07 | 0.00 | 6/2/2026 | 6/2/2026 3:59:54 PM EST |
| 7.00 | 1.35 | 1.60 | 1.48 | 1.60 | +0.60 | +60.00% | 0.21 | 10,353 | 116 | 1.33 | 0.56 | 0.08 | -0.01 | 6/2/2026 | 6/2/2026 3:59:54 PM EST |
| 8.00 | 1.10 | 1.70 | 1.40 | 1.40 | +0.43 | +44.33% | 0.17 | 1 | 7 | 1.34 | 0.50 | 0.08 | -0.01 | 6/2/2026 | 6/2/2026 3:59:54 PM EST |
| 9.00 | 0.70 | 1.40 | 1.05 | % | 0.12 | 0 | 0 | 1.23 | 0.45 | 0.08 | -0.01 | 6/2/2026 3:59:54 PM EST | |||
| 10.00 | 0.45 | 1.30 | 0.88 | 0.91 | 0.00 | 0.00% | 0.09 | 0 | 53 | 1.20 | 0.40 | 0.08 | -0.01 | 5/28/2026 | 6/2/2026 3:59:54 PM EST |
| 11.00 | 0.35 | 1.15 | 0.75 | % | 0.07 | 0 | 0 | 1.20 | 0.36 | 0.07 | -0.01 | 6/2/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.20 | 0 | 12 | 3.03 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/2/2026 3:59:54 PM EST |
| 2.00 | 0.05 | 0.25 | 0.15 | 0.22 | 0.00 | 0.00% | 0.07 | 0 | 50 | 1.23 | -0.05 | 0.03 | 0.00 | 6/1/2026 | 6/2/2026 3:59:54 PM EST |
| 3.00 | 0.20 | 0.80 | 0.50 | 0.47 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.31 | -0.13 | 0.04 | 0.00 | 5/18/2026 | 6/2/2026 3:59:54 PM EST |
| 4.00 | 0.55 | 1.25 | 0.90 | 0.93 | 0.00 | 0.00% | 0.23 | 0 | 125 | 1.28 | -0.22 | 0.06 | 0.00 | 5/26/2026 | 6/2/2026 3:59:54 PM EST |
| 5.00 | 1.15 | 1.40 | 1.28 | 1.20 | % | 0.26 | 10,076 | 0 | 1.15 | -0.30 | 0.07 | 0.00 | 6/2/2026 | 6/2/2026 3:59:54 PM EST | |
| 6.00 | 1.70 | 2.15 | 1.93 | 2.53 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.19 | -0.37 | 0.07 | 0.00 | 5/8/2026 | 6/2/2026 3:59:54 PM EST |
| 7.00 | 2.30 | 3.30 | 2.80 | 3.35 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.27 | -0.44 | 0.08 | -0.01 | 5/8/2026 | 6/2/2026 3:59:54 PM EST |
| 8.00 | 3.20 | 4.20 | 3.70 | 4.20 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.36 | -0.50 | 0.08 | -0.01 | 5/8/2026 | 6/2/2026 3:59:54 PM EST |
| 9.00 | 4.00 | 5.00 | 4.50 | 5.20 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.35 | -0.55 | 0.08 | -0.01 | 5/8/2026 | 6/2/2026 3:59:54 PM EST |
| 10.00 | 4.70 | 5.70 | 5.20 | 6.05 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.32 | -0.60 | 0.08 | -0.01 | 5/8/2026 | 6/2/2026 3:59:54 PM EST |
| 11.00 | 5.60 | 6.60 | 6.10 | % | 0.55 | 0 | 0 | 1.27 | -0.64 | 0.07 | -0.01 | 6/2/2026 3:59:54 PM EST |