Options Chain for ENERGY VAULT HOLDINGS INC COM (NRGV) - $4.41 as of 4/22/2026 8:28:46 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 | 2.90 | 3.80 | 3.35 | 3.47 | +0.67 | +23.93% | 3.35 | 1 | 5 | 4.89 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:40 PM EST |
| 2.00 | 2.45 | 2.70 | 2.58 | 2.60 | +1.15 | +79.31% | 1.29 | 1 | 19 | 2.29 | 0.97 | 0.03 | 0.00 | 4/22/2026 | 4/22/2026 3:59:40 PM EST |
| 3.00 | 1.45 | 1.90 | 1.68 | 1.68 | +0.48 | +40.00% | 0.56 | 7 | 24 | 1.77 | 0.87 | 0.10 | -0.01 | 4/22/2026 | 4/22/2026 3:59:40 PM EST |
| 4.00 | 0.80 | 1.10 | 0.95 | 0.94 | +0.24 | +34.29% | 0.24 | 14 | 1,850 | 0.96 | 0.70 | 0.18 | -0.01 | 4/22/2026 | 4/22/2026 3:59:40 PM EST |
| 5.00 | 0.60 | 0.70 | 0.65 | 0.62 | +0.21 | +51.22% | 0.13 | 7,410 | 202 | 1.18 | 0.51 | 0.20 | -0.01 | 4/22/2026 | 4/22/2026 3:59:40 PM EST |
| 6.00 | 0.30 | 0.55 | 0.43 | 0.38 | +0.11 | +40.75% | 0.07 | 86 | 46 | 1.22 | 0.35 | 0.19 | -0.01 | 4/22/2026 | 4/22/2026 3:59:40 PM EST |
| 7.00 | 0.05 | 0.60 | 0.33 | 0.14 | 0.00 | 0.00% | 0.05 | 0 | 11 | 1.25 | 0.24 | 0.15 | -0.01 | 4/21/2026 | 4/22/2026 3:59:40 PM EST |
| 8.00 | 0.05 | 0.55 | 0.30 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.40 | 0.17 | 0.12 | 0.00 | 4/16/2026 | 4/22/2026 3:59:40 PM EST |
| 9.00 | 0.05 | 0.35 | 0.20 | 0.17 | % | 0.02 | 17 | 0 | 1.39 | 0.12 | 0.09 | 0.00 | 4/22/2026 | 4/22/2026 3:59:40 PM EST | |
| 10.00 | 0.05 | 0.15 | 0.10 | % | 0.01 | 0 | 1 | 1.32 | 0.08 | 0.07 | 0.00 | 4/22/2026 3:59:40 PM EST | |||
| 11.00 | 0.00 | 0.25 | 0.13 | 0.05 | % | 0.01 | 1 | 0 | 1.83 | 0.05 | 0.05 | 0.00 | 4/22/2026 | 4/22/2026 3:59:40 PM EST | |
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.94 | 0.03 | 0.04 | 0.00 | 4/22/2026 3:59:40 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 | 0.40 | 0.20 | % | 0.20 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:40 PM EST | |||
| 2.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.05 | 0 | 17 | 2.11 | -0.03 | 0.03 | 0.00 | 4/20/2026 | 4/22/2026 3:59:40 PM EST |
| 3.00 | 0.10 | 0.25 | 0.18 | 0.18 | +0.03 | +20.00% | 0.06 | 2 | 5 | 1.18 | -0.13 | 0.10 | -0.01 | 4/22/2026 | 4/22/2026 3:59:40 PM EST |
| 4.00 | 0.45 | 0.60 | 0.53 | 0.53 | -0.10 | -15.88% | 0.13 | 5 | 4 | 1.16 | -0.30 | 0.18 | -0.01 | 4/22/2026 | 4/22/2026 3:59:40 PM EST |
| 5.00 | 0.95 | 1.30 | 1.13 | 1.10 | -0.25 | -18.52% | 0.23 | 21 | 3 | 1.20 | -0.49 | 0.20 | -0.01 | 4/22/2026 | 4/22/2026 3:59:40 PM EST |
| 6.00 | 1.65 | 2.05 | 1.85 | 1.85 | -0.75 | -28.85% | 0.31 | 6 | 0 | 1.14 | -0.65 | 0.19 | -0.01 | 4/22/2026 | 4/22/2026 3:59:40 PM EST |
| 7.00 | 2.55 | 3.10 | 2.83 | 3.27 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.84 | -0.76 | 0.15 | -0.01 | 4/20/2026 | 4/22/2026 3:59:40 PM EST |
| 8.00 | 3.50 | 3.90 | 3.70 | 4.27 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.76 | -0.83 | 0.12 | 0.00 | 4/20/2026 | 4/22/2026 3:59:40 PM EST |
| 9.00 | 4.40 | 4.90 | 4.65 | 4.70 | -1.00 | -17.55% | 0.52 | 2 | 1 | 1.95 | -0.88 | 0.09 | 0.00 | 4/22/2026 | 4/22/2026 3:59:40 PM EST |
| 10.00 | 5.40 | 5.90 | 5.65 | 6.30 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.12 | -0.92 | 0.07 | 0.00 | 4/20/2026 | 4/22/2026 3:59:40 PM EST |
| 11.00 | 6.30 | 7.30 | 6.80 | 7.05 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.93 | -0.95 | 0.05 | 0.00 | 4/21/2026 | 4/22/2026 3:59:40 PM EST |
| 12.00 | 7.40 | 7.90 | 7.65 | 8.29 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.41 | -0.97 | 0.04 | 0.00 | 4/20/2026 | 4/22/2026 3:59:40 PM EST |