Options Chain for ENERGY VAULT HOLDINGS INC COM (NRGV) - $6.44 as of 6/5/2026 7:38:09 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 | 4.40 | 5.00 | 4.70 | 4.69 | 0.00 | 0.00% | 4.70 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 3:58:57 PM EST |
| 2.00 | 3.00 | 4.00 | 3.50 | 3.52 | 0.00 | 0.00% | 1.75 | 0 | 50 | 6.08 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 3:58:57 PM EST |
| 3.00 | 2.30 | 3.30 | 2.80 | 2.80 | 0.00 | 0.00% | 0.93 | 0 | 34 | 5.40 | 1.00 | 0.01 | 0.00 | 6/3/2026 | 6/5/2026 3:58:57 PM EST |
| 4.00 | 1.50 | 2.30 | 1.90 | 1.78 | 0.00 | 0.00% | 0.47 | 0 | 1,459 | 3.65 | 0.94 | 0.08 | -0.01 | 6/4/2026 | 6/5/2026 3:58:57 PM EST |
| 5.00 | 0.70 | 1.05 | 0.88 | 1.00 | -0.71 | -41.52% | 0.18 | 7,693 | 15,869 | 1.27 | 0.73 | 0.23 | -0.02 | 6/5/2026 | 6/5/2026 3:58:57 PM EST |
| 6.00 | 0.35 | 0.55 | 0.45 | 0.40 | -0.50 | -55.56% | 0.07 | 132 | 5,670 | 1.45 | 0.44 | 0.28 | -0.02 | 6/5/2026 | 6/5/2026 3:58:57 PM EST |
| 7.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.31 | -67.40% | 0.03 | 55 | 1,301 | 1.44 | 0.23 | 0.22 | -0.02 | 6/5/2026 | 6/5/2026 3:58:57 PM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.16 | -64.00% | 0.01 | 491 | 4,404 | 1.40 | 0.11 | 0.14 | -0.01 | 6/5/2026 | 6/5/2026 3:58:57 PM EST |
| 9.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.07 | -41.18% | 0.02 | 1 | 867 | 2.80 | 0.04 | 0.07 | -0.01 | 6/5/2026 | 6/5/2026 3:58:57 PM EST |
| 10.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 19 | 3.82 | 0.02 | 0.03 | 0.00 | 5/15/2026 | 6/5/2026 3:58:57 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 50 | 4.38 | 0.01 | 0.01 | 0.00 | 6/3/2026 | 6/5/2026 3:58:57 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 12 | 401 | 2.21 | 0.00 | 0.01 | 0.00 | 6/5/2026 | 6/5/2026 3:58:57 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 | 0.02 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/5/2026 3:58:57 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 17 | 4.12 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/5/2026 3:58:57 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 25 | 2.71 | 0.00 | 0.01 | 0.00 | 6/3/2026 | 6/5/2026 3:58:57 PM EST |
| 4.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 0.02 | 7 | 1,091 | 1.49 | -0.06 | 0.08 | -0.01 | 6/5/2026 | 6/5/2026 3:58:57 PM EST |
| 5.00 | 0.05 | 0.40 | 0.23 | 0.30 | +0.18 | +150.00% | 0.05 | 8 | 436 | 1.13 | -0.27 | 0.23 | -0.02 | 6/5/2026 | 6/5/2026 3:58:57 PM EST |
| 6.00 | 0.50 | 1.05 | 0.78 | 0.84 | +0.36 | +75.00% | 0.13 | 73 | 112 | 1.27 | -0.56 | 0.28 | -0.02 | 6/5/2026 | 6/5/2026 3:58:57 PM EST |
| 7.00 | 0.90 | 1.75 | 1.33 | 1.35 | 0.00 | 0.00% | 0.19 | 0 | 4 | 2.10 | -0.77 | 0.22 | -0.02 | 6/3/2026 | 6/5/2026 3:58:57 PM EST |
| 8.00 | 1.80 | 2.65 | 2.23 | 3.70 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.36 | -0.89 | 0.14 | -0.01 | 5/8/2026 | 6/5/2026 3:58:57 PM EST |
| 9.00 | 2.80 | 3.70 | 3.25 | 4.70 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.92 | -0.96 | 0.07 | -0.01 | 4/22/2026 | 6/5/2026 3:58:57 PM EST |
| 10.00 | 3.70 | 4.60 | 4.15 | 5.70 | 0.00 | 0.00% | 0.42 | 0 | 2 | 2.98 | -0.98 | 0.03 | 0.00 | 5/8/2026 | 6/5/2026 3:58:57 PM EST |
| 11.00 | 4.70 | 5.60 | 5.15 | 6.70 | 0.00 | 0.00% | 0.47 | 0 | 3 | 3.28 | -0.99 | 0.01 | 0.00 | 5/8/2026 | 6/5/2026 3:58:57 PM EST |
| 12.00 | 5.70 | 6.60 | 6.15 | 7.70 | 0.00 | 0.00% | 0.51 | 0 | 1 | 3.55 | -1.00 | 0.01 | 0.00 | 5/8/2026 | 6/5/2026 3:58:57 PM EST |