Options Chain for ENERGY VAULT HOLDINGS INC COM (NRGV) - $3.49 as of 8/7/2026 8:47:51 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 | 2.60 | 3.20 | 2.90 | 2.57 | 0.00 | 0.00% | 5.80 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 1.00 | 2.10 | 2.65 | 2.38 | 2.32 | +0.34 | +17.18% | 2.38 | 1 | 61 | 6.53 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 1.50 | 1.75 | 2.30 | 2.03 | 1.85 | +0.17 | +10.12% | 1.35 | 1 | 2 | 5.96 | 1.00 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 2.00 | 1.30 | 1.65 | 1.48 | 0.98 | 0.00 | 0.00% | 0.74 | 0 | 84 | 3.32 | 0.95 | 0.08 | 0.00 | 7/31/2026 | 8/7/2026 4:00:04 PM EST |
| 2.50 | 0.95 | 1.30 | 1.13 | 0.90 | +0.30 | +50.00% | 0.45 | 63 | 324 | 3.15 | 0.85 | 0.18 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 3.00 | 0.70 | 0.85 | 0.78 | 0.72 | +0.42 | +140.00% | 0.26 | 310 | 11,215 | 2.00 | 0.70 | 0.27 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 3.50 | 0.40 | 0.55 | 0.48 | 0.50 | +0.33 | +194.12% | 0.14 | 2,227 | 885 | 2.03 | 0.54 | 0.32 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 4.00 | 0.25 | 0.35 | 0.30 | 0.34 | +0.24 | +240.00% | 0.07 | 3,811 | 2,794 | 1.90 | 0.39 | 0.31 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 4.50 | 0.10 | 0.30 | 0.20 | 0.20 | +0.05 | +33.34% | 0.04 | 3 | 115 | 1.92 | 0.28 | 0.27 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 5.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.10 | +200.00% | 0.03 | 704 | 4,511 | 1.93 | 0.21 | 0.22 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 5.50 | 0.05 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.02 | 11 | 24 | 2.03 | 0.15 | 0.18 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 6.00 | 0.05 | 0.15 | 0.10 | 0.06 | +0.03 | +100.00% | 0.02 | 60 | 3,344 | 2.26 | 0.11 | 0.14 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 591 | 2.25 | 0.05 | 0.08 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.13 | -72.23% | 0.01 | 5 | 251 | 2.97 | 0.02 | 0.04 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,214 | 3.25 | 0.01 | 0.02 | 0.00 | 6/24/2026 | 8/7/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3,443 | 3.04 | 0.01 | 0.01 | 0.00 | 7/31/2026 | 8/7/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.88 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/7/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 22 | 5.09 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/7/2026 4:00:04 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 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:04 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 16 | 4.40 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/7/2026 4:00:04 PM EST |
| 1.50 | 0.00 | 0.25 | 0.13 | % | 0.09 | 0 | 0 | 5.21 | 0.00 | 0.01 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 147 | 2.16 | -0.05 | 0.08 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 2.50 | 0.05 | 0.15 | 0.10 | 0.09 | -0.06 | -40.00% | 0.04 | 30 | 1,172 | 1.72 | -0.15 | 0.18 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 3.00 | 0.10 | 0.40 | 0.25 | 0.28 | -0.11 | -28.21% | 0.08 | 776 | 3,109 | 1.67 | -0.30 | 0.27 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 3.50 | 0.50 | 0.65 | 0.58 | 0.50 | +0.30 | +150.00% | 0.17 | 6,052 | 3 | 1.59 | -0.46 | 0.32 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 4.00 | 0.55 | 1.00 | 0.78 | 0.85 | -0.57 | -40.15% | 0.20 | 5 | 443 | 1.34 | -0.61 | 0.31 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 4.50 | 1.05 | 1.50 | 1.28 | 1.58 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.70 | -0.72 | 0.27 | -0.02 | 7/24/2026 | 8/7/2026 4:00:04 PM EST |
| 5.00 | 1.50 | 1.95 | 1.73 | 1.82 | 0.00 | 0.00% | 0.35 | 0 | 3,419 | 3.11 | -0.79 | 0.22 | -0.01 | 7/14/2026 | 8/7/2026 4:00:04 PM EST |
| 5.50 | 1.95 | 2.40 | 2.18 | % | 0.40 | 0 | 0 | 3.24 | -0.85 | 0.18 | -0.01 | 8/7/2026 4:00:04 PM EST | |||
| 6.00 | 2.45 | 2.90 | 2.68 | 3.04 | 0.00 | 0.00% | 0.45 | 0 | 48 | 3.52 | -0.89 | 0.14 | -0.01 | 7/24/2026 | 8/7/2026 4:00:04 PM EST |
| 7.00 | 3.30 | 3.90 | 3.60 | 2.25 | 0.00 | 0.00% | 0.51 | 0 | 25 | 3.99 | -0.95 | 0.08 | -0.01 | 5/13/2026 | 8/7/2026 4:00:04 PM EST |
| 8.00 | 4.30 | 5.00 | 4.65 | 3.95 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.79 | -0.98 | 0.04 | 0.00 | 5/8/2026 | 8/7/2026 4:00:04 PM EST |
| 9.00 | 5.30 | 6.00 | 5.65 | 4.30 | 0.00 | 0.00% | 0.63 | 0 | 10 | 5.11 | -0.99 | 0.02 | 0.00 | 5/29/2026 | 8/7/2026 4:00:04 PM EST |
| 10.00 | 6.20 | 7.00 | 6.60 | 5.85 | 0.00 | 0.00% | 0.66 | 0 | 0 | 5.40 | -0.99 | 0.01 | 0.00 | 5/8/2026 | 8/7/2026 4:00:04 PM EST |
| 11.00 | 7.20 | 8.00 | 7.60 | 6.75 | 0.00 | 0.00% | 0.69 | 0 | 1 | 5.65 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 8/7/2026 4:00:04 PM EST |
| 12.00 | 8.20 | 9.00 | 8.60 | % | 0.72 | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST |