Options Chain for ENERGY VAULT HOLDINGS INC COM (NRGV) - $4.70 as of 1/30/2026 8:23:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.50 | 4.50 | 4.00 | % | 4.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 2.00 | 2.65 | 3.60 | 3.13 | 3.60 | 0.00 | 0.00% | 1.56 | 0 | 2 | 0.01 | 0.99 | 0.01 | 0.00 | 1/23/2026 | 1/30/2026 4:00:01 PM EST |
| 3.00 | 1.80 | 2.65 | 2.23 | 1.95 | % | 0.74 | 1 | 0 | 2.97 | 0.93 | 0.07 | -0.01 | 1/30/2026 | 1/30/2026 4:00:01 PM EST | |
| 4.00 | 1.10 | 1.85 | 1.48 | 2.13 | 0.00 | 0.00% | 0.37 | 0 | 10 | 1.54 | 0.77 | 0.16 | -0.01 | 1/20/2026 | 1/30/2026 4:00:01 PM EST |
| 5.00 | 0.65 | 0.85 | 0.75 | 0.80 | +0.05 | +6.67% | 0.15 | 4 | 64 | 1.12 | 0.58 | 0.20 | -0.01 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 6.00 | 0.25 | 0.95 | 0.60 | 1.00 | +0.32 | +47.06% | 0.10 | 7 | 33 | 1.34 | 0.41 | 0.20 | -0.01 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 7.00 | 0.10 | 0.50 | 0.30 | 0.35 | +0.15 | +75.00% | 0.04 | 2 | 23 | 1.16 | 0.28 | 0.17 | -0.01 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.13 | 0.18 | 0.13 | -0.01 | 1/28/2026 | 1/30/2026 4:00:01 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.33 | 0.12 | 0.10 | 0.00 | 1/20/2026 | 1/30/2026 4:00:01 PM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.94 | 0.08 | 0.07 | 0.00 | 1/21/2026 | 1/30/2026 4:00:01 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.66 | 0.05 | 0.05 | 0.00 | 1/16/2026 | 1/30/2026 4:00:01 PM EST |
| 12.00 | 0.05 | 0.75 | 0.40 | % | 0.03 | 0 | 0 | 2.79 | 0.03 | 0.04 | 0.00 | 1/30/2026 4:00:01 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.87 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.48 | -0.01 | 0.01 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 2.91 | -0.07 | 0.07 | -0.01 | 1/30/2026 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.60 | 0.30 | % | 0.07 | 0 | 0 | 1.71 | -0.23 | 0.16 | -0.01 | 1/30/2026 4:00:01 PM EST | |||
| 5.00 | 0.40 | 1.10 | 0.75 | % | 0.15 | 0 | 0 | 1.02 | -0.42 | 0.20 | -0.01 | 1/30/2026 4:00:01 PM EST | |||
| 6.00 | 1.10 | 2.00 | 1.55 | 1.42 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.91 | -0.59 | 0.20 | -0.01 | 1/28/2026 | 1/30/2026 4:00:01 PM EST |
| 7.00 | 2.30 | 2.65 | 2.48 | % | 0.35 | 0 | 0 | 1.34 | -0.72 | 0.17 | -0.01 | 1/30/2026 4:00:01 PM EST | |||
| 8.00 | 2.60 | 3.60 | 3.10 | % | 0.39 | 0 | 0 | 1.94 | -0.82 | 0.13 | -0.01 | 1/30/2026 4:00:01 PM EST | |||
| 9.00 | 3.70 | 4.70 | 4.20 | % | 0.47 | 0 | 0 | 2.35 | -0.88 | 0.10 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 10.00 | 4.70 | 5.70 | 5.20 | % | 0.52 | 0 | 0 | 2.56 | -0.92 | 0.07 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 11.00 | 5.70 | 6.60 | 6.15 | % | 0.56 | 0 | 0 | 2.57 | -0.95 | 0.05 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 12.00 | 6.70 | 7.70 | 7.20 | % | 0.60 | 0 | 0 | 2.91 | -0.97 | 0.04 | 0.00 | 1/30/2026 4:00:01 PM EST |