Options Chain for ENERGY VAULT HOLDINGS INC COM (NRGV) - $4.99 as of 12/26/2025 1:34:20 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 | 4.00 | 5.00 | 4.50 | 4.84 | 0.00 | 0.00% | 9.00 | 0 | 44 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:56 PM EST |
| 1.00 | 3.50 | 4.50 | 4.00 | 3.70 | 0.00 | 0.00% | 4.00 | 0 | 471 | 6.81 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:56 PM EST |
| 1.50 | 3.20 | 3.50 | 3.35 | 3.38 | -0.22 | -6.12% | 2.23 | 4 | 4,119 | 2.48 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 2.00 | 2.65 | 3.40 | 3.03 | 3.05 | 0.00 | 0.00% | 1.51 | 0 | 1,844 | 3.33 | 0.98 | 0.02 | 0.00 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 3.00 | 1.80 | 2.45 | 2.13 | 2.01 | +0.26 | +14.86% | 0.71 | 1 | 2,473 | 2.23 | 0.90 | 0.08 | 0.00 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 4.00 | 1.20 | 1.45 | 1.33 | 1.40 | +0.08 | +6.07% | 0.33 | 1 | 1,392 | 1.14 | 0.75 | 0.15 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 5.00 | 0.70 | 0.85 | 0.78 | 0.78 | -0.07 | -8.24% | 0.16 | 11 | 8,965 | 1.08 | 0.58 | 0.18 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 6.00 | 0.45 | 0.60 | 0.53 | 0.59 | 0.00 | 0.00% | 0.09 | 0 | 2,129 | 1.13 | 0.42 | 0.18 | -0.01 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 7.00 | 0.25 | 0.45 | 0.35 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 224 | 1.17 | 0.30 | 0.16 | -0.01 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 8.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 1.58 | 0.19 | 0.12 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 1.91 | 0.13 | 0.10 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.35 | 0.08 | 0.07 | 0.00 | 12/26/2025 3:59:56 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 | 1 | 5.86 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 12/26/2025 3:59:56 PM EST |
| 1.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.38 | 0 | 1 | 7.92 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/26/2025 3:59:56 PM EST |
| 1.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.25 | 0 | 13 | 5.29 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/26/2025 3:59:56 PM EST |
| 2.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 2,012 | 2.91 | -0.02 | 0.02 | 0.00 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 3.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.08 | 0 | 329 | 2.08 | -0.10 | 0.08 | 0.00 | 12/15/2025 | 12/26/2025 3:59:56 PM EST |
| 4.00 | 0.10 | 0.75 | 0.43 | 0.35 | 0.00 | 0.00% | 0.11 | 0 | 17 | 1.14 | -0.25 | 0.15 | -0.01 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 5.00 | 0.55 | 1.20 | 0.88 | 0.80 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.11 | -0.42 | 0.18 | -0.01 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 6.00 | 1.25 | 1.90 | 1.58 | 1.50 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.14 | -0.58 | 0.18 | -0.01 | 12/11/2025 | 12/26/2025 3:59:56 PM EST |
| 7.00 | 2.05 | 2.70 | 2.38 | % | 0.34 | 0 | 0 | 1.64 | -0.70 | 0.16 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 8.00 | 2.70 | 3.70 | 3.20 | % | 0.40 | 0 | 0 | 1.79 | -0.81 | 0.12 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 9.00 | 3.70 | 4.70 | 4.20 | % | 0.47 | 0 | 0 | 1.98 | -0.87 | 0.10 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 10.00 | 4.60 | 5.60 | 5.10 | % | 0.51 | 0 | 0 | 1.99 | -0.92 | 0.07 | 0.00 | 12/26/2025 3:59:56 PM EST |