Options Chain for ENERGY VAULT HOLDINGS INC COM (NRGV) - $5.24 as of 1/27/2026 6:53:42 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 | 4.40 | 5.00 | 4.70 | 4.80 | -0.04 | -0.83% | 9.40 | 4 | 41 | 0.00 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 4:00:02 PM EST |
| 1.00 | 3.70 | 4.70 | 4.20 | 4.80 | 0.00 | 0.00% | 4.20 | 0 | 449 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/27/2026 4:00:02 PM EST |
| 1.50 | 3.20 | 4.00 | 3.60 | 4.18 | 0.00 | 0.00% | 2.40 | 0 | 4,015 | 0.00 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/27/2026 4:00:02 PM EST |
| 2.00 | 2.60 | 3.60 | 3.10 | 3.00 | 0.00 | 0.00% | 1.55 | 0 | 1,795 | 0.00 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 4:00:02 PM EST |
| 3.00 | 2.05 | 2.40 | 2.23 | 2.38 | -0.35 | -12.83% | 0.74 | 10 | 2,437 | 0.00 | 0.98 | 0.03 | 0.00 | 1/27/2026 | 1/27/2026 4:00:02 PM EST |
| 4.00 | 1.20 | 1.55 | 1.38 | 1.20 | -0.06 | -4.77% | 0.34 | 41 | 2,134 | 1.63 | 0.87 | 0.14 | -0.01 | 1/27/2026 | 1/27/2026 4:00:02 PM EST |
| 5.00 | 0.65 | 1.00 | 0.83 | 0.60 | 0.00 | 0.00% | 0.17 | 0 | 5,088 | 1.31 | 0.63 | 0.25 | -0.01 | 1/26/2026 | 1/27/2026 4:00:02 PM EST |
| 6.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.02 | +6.07% | 0.06 | 8 | 3,339 | 1.13 | 0.39 | 0.25 | -0.01 | 1/27/2026 | 1/27/2026 4:00:02 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.01 | 1 | 432 | 1.25 | 0.22 | 0.19 | -0.01 | 1/27/2026 | 1/27/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 144 | 1.70 | 0.12 | 0.12 | -0.01 | 1/21/2026 | 1/27/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.68 | 0.06 | 0.07 | 0.00 | 1/23/2026 | 1/27/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 227 | 1.89 | 0.03 | 0.04 | 0.00 | 1/26/2026 | 1/27/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 3.21 | 0.01 | 0.02 | 0.00 | 1/27/2026 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 3.61 | 0.01 | 0.01 | 0.00 | 1/27/2026 4:00:02 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 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 1/27/2026 4:00:02 PM EST |
| 1.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 1/27/2026 4:00:02 PM EST |
| 1.50 | 0.00 | 0.70 | 0.35 | 0.06 | 0.00 | 0.00% | 0.23 | 0 | 13 | 7.90 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 1/27/2026 4:00:02 PM EST |
| 2.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 2,012 | 5.62 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/27/2026 4:00:02 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 329 | 1.53 | -0.02 | 0.03 | 0.00 | 1/14/2026 | 1/27/2026 4:00:02 PM EST |
| 4.00 | 0.05 | 0.50 | 0.28 | 0.14 | 0.00 | 0.00% | 0.07 | 0 | 129 | 1.53 | -0.13 | 0.14 | -0.01 | 1/26/2026 | 1/27/2026 4:00:02 PM EST |
| 5.00 | 0.25 | 0.50 | 0.38 | 0.45 | -0.05 | -10.00% | 0.08 | 1 | 449 | 0.96 | -0.37 | 0.25 | -0.01 | 1/27/2026 | 1/27/2026 4:00:02 PM EST |
| 6.00 | 1.00 | 1.20 | 1.10 | 1.23 | 0.00 | 0.00% | 0.18 | 0 | 13 | 1.19 | -0.61 | 0.25 | -0.01 | 1/26/2026 | 1/27/2026 4:00:02 PM EST |
| 7.00 | 1.65 | 2.35 | 2.00 | 1.80 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.17 | -0.78 | 0.19 | -0.01 | 1/23/2026 | 1/27/2026 4:00:02 PM EST |
| 8.00 | 2.40 | 3.40 | 2.90 | % | 0.36 | 0 | 0 | 2.65 | -0.88 | 0.12 | -0.01 | 1/27/2026 4:00:02 PM EST | |||
| 9.00 | 3.40 | 4.40 | 3.90 | % | 0.43 | 0 | 0 | 2.96 | -0.94 | 0.07 | 0.00 | 1/27/2026 4:00:02 PM EST | |||
| 10.00 | 4.40 | 5.40 | 4.90 | % | 0.49 | 0 | 0 | 3.23 | -0.97 | 0.04 | 0.00 | 1/27/2026 4:00:02 PM EST | |||
| 11.00 | 5.40 | 6.40 | 5.90 | % | 0.54 | 0 | 0 | 3.46 | -0.99 | 0.02 | 0.00 | 1/27/2026 4:00:02 PM EST | |||
| 12.00 | 6.30 | 7.30 | 6.80 | % | 0.57 | 0 | 0 | 3.45 | -0.99 | 0.01 | 0.00 | 1/27/2026 4:00:02 PM EST |