Options Chain for ENERGY VAULT HOLDINGS INC COM (NRGV) - $4.07 as of 8/12/2026 6:54:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.10 | 3.90 | 3.50 | % | 7.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:04 PM EST | |||
| 1.00 | 2.70 | 3.30 | 3.00 | 3.10 | +0.42 | +15.68% | 3.00 | 2 | 1 | 3.55 | 0.99 | 0.01 | 0.00 | 8/12/2026 | 8/12/2026 4:00:04 PM EST |
| 1.50 | 2.10 | 2.85 | 2.48 | 1.60 | 0.00 | 0.00% | 1.65 | 0 | 30 | 2.66 | 0.96 | 0.03 | 0.00 | 7/27/2026 | 8/12/2026 4:00:04 PM EST |
| 2.00 | 1.80 | 2.45 | 2.13 | 2.66 | 0.00 | 0.00% | 1.06 | 0 | 5 | 2.22 | 0.91 | 0.06 | 0.00 | 6/22/2026 | 8/12/2026 4:00:04 PM EST |
| 2.50 | 1.40 | 2.10 | 1.75 | 0.85 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.98 | 0.85 | 0.09 | 0.00 | 7/28/2026 | 8/12/2026 4:00:04 PM EST |
| 3.00 | 1.25 | 1.75 | 1.50 | 1.30 | +0.18 | +16.08% | 0.50 | 24 | 251 | 1.34 | 0.78 | 0.11 | 0.00 | 8/12/2026 | 8/12/2026 4:00:04 PM EST |
| 3.50 | 1.00 | 1.50 | 1.25 | 1.20 | +0.10 | +9.10% | 0.36 | 4 | 14 | 1.32 | 0.70 | 0.13 | 0.00 | 8/12/2026 | 8/12/2026 4:00:04 PM EST |
| 4.00 | 0.80 | 1.00 | 0.90 | 0.92 | +0.07 | +8.24% | 0.23 | 3,828 | 443 | 1.12 | 0.63 | 0.15 | -0.01 | 8/12/2026 | 8/12/2026 4:00:04 PM EST |
| 4.50 | 0.65 | 0.90 | 0.78 | 0.81 | +0.01 | +1.25% | 0.17 | 1 | 12 | 1.17 | 0.56 | 0.16 | -0.01 | 8/12/2026 | 8/12/2026 4:00:04 PM EST |
| 5.00 | 0.50 | 0.80 | 0.65 | 0.65 | +0.11 | +20.37% | 0.13 | 76 | 1,202 | 1.25 | 0.49 | 0.16 | -0.01 | 8/12/2026 | 8/12/2026 4:00:04 PM EST |
| 5.50 | 0.45 | 0.90 | 0.68 | 0.52 | +0.27 | +108.00% | 0.12 | 1 | 10 | 1.35 | 0.44 | 0.16 | -0.01 | 8/12/2026 | 8/12/2026 4:00:04 PM EST |
| 6.00 | 0.40 | 0.55 | 0.48 | 0.44 | -0.01 | -2.23% | 0.08 | 7,523 | 456 | 1.22 | 0.39 | 0.15 | -0.01 | 8/12/2026 | 8/12/2026 4:00:04 PM EST |
| 7.00 | 0.15 | 0.40 | 0.28 | 0.38 | -0.01 | -2.57% | 0.04 | 58 | 26,831 | 1.12 | 0.32 | 0.13 | 0.00 | 8/12/2026 | 8/12/2026 4:00:04 PM EST |
| 8.00 | 0.20 | 0.75 | 0.48 | 0.32 | +0.07 | +28.00% | 0.06 | 10 | 17 | 1.53 | 0.24 | 0.12 | 0.00 | 8/12/2026 | 8/12/2026 4:00:04 PM EST |
| 9.00 | 0.05 | 0.75 | 0.40 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.48 | 0.20 | 0.10 | 0.00 | 6/30/2026 | 8/12/2026 4:00:04 PM EST |
| 10.00 | 0.05 | 0.65 | 0.35 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 93 | 1.52 | 0.16 | 0.09 | 0.00 | 8/4/2026 | 8/12/2026 4:00:04 PM EST |
| 11.00 | 0.05 | 0.60 | 0.33 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 972 | 1.57 | 0.13 | 0.08 | 0.00 | 6/16/2026 | 8/12/2026 4:00:04 PM EST |
| 12.00 | 0.05 | 0.55 | 0.30 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.61 | 0.11 | 0.07 | 0.00 | 6/9/2026 | 8/12/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.20 | 0 | 2 | 4.26 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/12/2026 4:00:04 PM EST |
| 1.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.25 | 0 | 12 | 4.19 | -0.01 | 0.01 | 0.00 | 5/20/2026 | 8/12/2026 4:00:04 PM EST |
| 1.50 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.94 | -0.04 | 0.03 | 0.00 | 8/7/2026 | 8/12/2026 4:00:04 PM EST |
| 2.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.07 | -35.00% | 0.07 | 31 | 113 | 1.30 | -0.09 | 0.06 | 0.00 | 8/12/2026 | 8/12/2026 4:00:04 PM EST |
| 2.50 | 0.05 | 0.55 | 0.30 | 0.42 | 0.00 | 0.00% | 0.12 | 0 | 1,001 | 1.25 | -0.15 | 0.09 | 0.00 | 8/5/2026 | 8/12/2026 4:00:04 PM EST |
| 3.00 | 0.15 | 0.80 | 0.48 | 0.80 | 0.00 | 0.00% | 0.16 | 0 | 35 | 1.24 | -0.22 | 0.11 | 0.00 | 7/31/2026 | 8/12/2026 4:00:04 PM EST |
| 3.50 | 0.35 | 1.10 | 0.73 | 0.75 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.27 | -0.30 | 0.13 | 0.00 | 8/11/2026 | 8/12/2026 4:00:04 PM EST |
| 4.00 | 0.65 | 1.40 | 1.03 | 1.62 | 0.00 | 0.00% | 0.26 | 0 | 148 | 1.28 | -0.37 | 0.15 | -0.01 | 7/28/2026 | 8/12/2026 4:00:04 PM EST |
| 4.50 | 1.00 | 1.75 | 1.38 | % | 0.31 | 0 | 0 | 1.30 | -0.44 | 0.16 | -0.01 | 8/12/2026 4:00:04 PM EST | |||
| 5.00 | 1.35 | 2.10 | 1.73 | 2.09 | 0.00 | 0.00% | 0.35 | 0 | 20,117 | 1.28 | -0.51 | 0.16 | -0.01 | 8/10/2026 | 8/12/2026 4:00:04 PM EST |
| 5.50 | 1.80 | 2.20 | 2.00 | 2.00 | % | 0.36 | 100 | 0 | 1.14 | -0.56 | 0.16 | -0.01 | 8/12/2026 | 8/12/2026 4:00:04 PM EST | |
| 6.00 | 2.20 | 2.95 | 2.58 | 3.42 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.34 | -0.61 | 0.15 | -0.01 | 7/29/2026 | 8/12/2026 4:00:04 PM EST |
| 7.00 | 2.90 | 3.90 | 3.40 | 3.35 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.99 | -0.69 | 0.13 | 0.00 | 5/8/2026 | 8/12/2026 4:00:04 PM EST |
| 8.00 | 3.90 | 4.90 | 4.40 | 4.20 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.17 | -0.76 | 0.12 | 0.00 | 5/8/2026 | 8/12/2026 4:00:04 PM EST |
| 9.00 | 4.80 | 5.80 | 5.30 | 5.20 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.19 | -0.80 | 0.10 | 0.00 | 5/8/2026 | 8/12/2026 4:00:04 PM EST |
| 10.00 | 5.70 | 6.70 | 6.20 | 6.05 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.19 | -0.84 | 0.09 | 0.00 | 5/8/2026 | 8/12/2026 4:00:04 PM EST |
| 11.00 | 6.70 | 7.70 | 7.20 | % | 0.65 | 0 | 0 | 2.30 | -0.87 | 0.08 | 0.00 | 8/12/2026 4:00:04 PM EST | |||
| 12.00 | 7.70 | 8.70 | 8.20 | % | 0.68 | 0 | 0 | 2.41 | -0.89 | 0.07 | 0.00 | 8/12/2026 4:00:04 PM EST |