Options Chain for ENERGY VAULT HOLDINGS INC COM (NRGV) - $4.48 as of 5/5/2026 4:38:45 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 | 3.80 | 4.80 | 4.30 | 3.90 | 0.00 | 0.00% | 8.60 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 1:58:31 PM EST |
| 1.00 | 3.50 | 4.30 | 3.90 | 3.90 | +0.50 | +14.71% | 3.90 | 2 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:58:31 PM EST |
| 1.50 | 3.40 | 3.70 | 3.55 | 3.40 | +1.58 | +86.82% | 2.37 | 2 | 3 | 8.14 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:58:31 PM EST |
| 2.00 | 2.70 | 3.30 | 3.00 | 2.80 | +1.35 | +93.11% | 1.50 | 1 | 90 | 6.36 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:58:31 PM EST |
| 3.00 | 1.90 | 2.20 | 2.05 | 1.95 | +0.59 | +43.39% | 0.68 | 2 | 850 | 3.48 | 0.96 | 0.05 | -0.01 | 5/5/2026 | 5/5/2026 1:58:31 PM EST |
| 4.00 | 1.10 | 1.25 | 1.18 | 1.15 | +0.45 | +64.29% | 0.29 | 1,455 | 18,338 | 1.64 | 0.81 | 0.18 | -0.02 | 5/5/2026 | 5/5/2026 1:58:31 PM EST |
| 5.00 | 0.50 | 0.60 | 0.55 | 0.55 | +0.25 | +83.34% | 0.11 | 7,348 | 5,755 | 1.69 | 0.55 | 0.31 | -0.03 | 5/5/2026 | 5/5/2026 1:58:31 PM EST |
| 6.00 | 0.25 | 0.30 | 0.28 | 0.25 | +0.15 | +150.00% | 0.05 | 458 | 6,926 | 1.47 | 0.25 | 0.27 | -0.02 | 5/5/2026 | 5/5/2026 1:58:31 PM EST |
| 7.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.04 | +66.67% | 0.01 | 64 | 762 | 1.60 | 0.07 | 0.12 | -0.01 | 5/5/2026 | 5/5/2026 1:58:31 PM EST |
| 8.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 93 | 3.07 | 0.03 | 0.05 | 0.00 | 4/24/2026 | 5/5/2026 1:58:31 PM EST |
| 9.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 12 | 4.71 | 0.01 | 0.02 | 0.00 | 4/30/2026 | 5/5/2026 1:58:31 PM EST |
| 10.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 19 | 5.26 | 0.00 | 0.01 | 0.00 | 5/5/2026 1:58:31 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 18 | 5.74 | 0.00 | 0.00 | 0.00 | 5/5/2026 1:58:31 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 5/5/2026 1:58:31 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 1:58:31 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 1:58:31 PM EST |
| 1.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/5/2026 1:58:31 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 3.59 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/5/2026 1:58:31 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 511 | 2.17 | -0.04 | 0.05 | -0.01 | 5/4/2026 | 5/5/2026 1:58:31 PM EST |
| 4.00 | 0.05 | 0.15 | 0.10 | 0.14 | -0.11 | -44.00% | 0.03 | 195 | 1,599 | 1.66 | -0.19 | 0.18 | -0.02 | 5/5/2026 | 5/5/2026 1:58:31 PM EST |
| 5.00 | 0.40 | 0.60 | 0.50 | 0.54 | -0.25 | -31.65% | 0.10 | 47 | 205 | 1.56 | -0.45 | 0.31 | -0.03 | 5/5/2026 | 5/5/2026 1:58:31 PM EST |
| 6.00 | 0.90 | 1.45 | 1.18 | 1.37 | -0.63 | -31.50% | 0.20 | 10 | 14 | 1.73 | -0.75 | 0.27 | -0.02 | 5/5/2026 | 5/5/2026 1:58:31 PM EST |
| 7.00 | 1.90 | 2.65 | 2.28 | 2.67 | 0.00 | 0.00% | 0.33 | 0 | 2 | 3.65 | -0.93 | 0.12 | -0.01 | 4/22/2026 | 5/5/2026 1:58:31 PM EST |
| 8.00 | 2.85 | 3.50 | 3.18 | 3.00 | -1.20 | -28.58% | 0.40 | 1 | 1 | 3.70 | -0.97 | 0.05 | 0.00 | 5/5/2026 | 5/5/2026 1:58:31 PM EST |
| 9.00 | 3.80 | 4.80 | 4.30 | 5.30 | 0.00 | 0.00% | 0.48 | 0 | 1 | 5.12 | -0.99 | 0.02 | 0.00 | 4/20/2026 | 5/5/2026 1:58:31 PM EST |
| 10.00 | 4.70 | 5.70 | 5.20 | 5.60 | 0.00 | 0.00% | 0.52 | 0 | 0 | 5.18 | -1.00 | 0.01 | 0.00 | 4/22/2026 | 5/5/2026 1:58:31 PM EST |
| 11.00 | 5.60 | 6.60 | 6.10 | 6.60 | 0.00 | 0.00% | 0.55 | 0 | 2 | 5.83 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/5/2026 1:58:31 PM EST |
| 12.00 | 6.60 | 7.60 | 7.10 | 8.00 | 0.00 | 0.00% | 0.59 | 0 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/5/2026 1:58:31 PM EST |