Options Chain for ENERGY VAULT HOLDINGS INC COM (NRGV) - $4.08 as of 4/30/2026 4:36:49 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 | 3.20 | 4.20 | 3.70 | 3.80 | 0.00 | 0.00% | 7.40 | 0 | 16 | 9.59 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:31 PM EST |
| 1.00 | 2.80 | 3.80 | 3.30 | 3.30 | 0.00 | 0.00% | 3.30 | 0 | 7 | 6.27 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:58:31 PM EST |
| 1.50 | 2.30 | 3.20 | 2.75 | 1.82 | 0.00 | 0.00% | 1.83 | 0 | 3 | 4.63 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/30/2026 2:58:31 PM EST |
| 2.00 | 1.75 | 2.65 | 2.20 | 1.45 | 0.00 | 0.00% | 1.10 | 0 | 90 | 3.93 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/30/2026 2:58:31 PM EST |
| 3.00 | 1.15 | 1.65 | 1.40 | 1.21 | 0.00 | 0.00% | 0.47 | 0 | 858 | 2.04 | 0.95 | 0.09 | -0.01 | 4/28/2026 | 4/30/2026 2:58:31 PM EST |
| 4.00 | 0.75 | 0.85 | 0.80 | 0.80 | +0.30 | +60.00% | 0.20 | 3,091 | 17,675 | 1.27 | 0.72 | 0.28 | -0.01 | 4/30/2026 | 4/30/2026 2:58:31 PM EST |
| 5.00 | 0.30 | 0.35 | 0.33 | 0.33 | +0.11 | +50.00% | 0.07 | 517 | 4,821 | 1.37 | 0.41 | 0.32 | -0.02 | 4/30/2026 | 4/30/2026 2:58:31 PM EST |
| 6.00 | 0.05 | 0.15 | 0.10 | 0.06 | -0.04 | -40.00% | 0.02 | 7 | 6,908 | 1.28 | 0.18 | 0.21 | -0.01 | 4/30/2026 | 4/30/2026 2:58:31 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 6 | 757 | 1.99 | 0.07 | 0.10 | -0.01 | 4/30/2026 | 4/30/2026 2:58:31 PM EST |
| 8.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 93 | 2.93 | 0.02 | 0.04 | 0.00 | 4/24/2026 | 4/30/2026 2:58:31 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.20 | % | 0.02 | 1 | 12 | 3.25 | 0.01 | 0.02 | 0.00 | 4/30/2026 | 4/30/2026 2:58:31 PM EST | |
| 10.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 19 | 4.81 | 0.00 | 0.01 | 0.00 | 4/30/2026 2:58:31 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 18 | 5.22 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:31 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:31 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 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:31 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 43 | 4.78 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:58:31 PM EST |
| 1.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.25 | 0 | 3 | 9.95 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/30/2026 2:58:31 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.70 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/30/2026 2:58:31 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.04 | -50.00% | 0.02 | 30 | 551 | 1.85 | -0.05 | 0.09 | -0.01 | 4/30/2026 | 4/30/2026 2:58:31 PM EST |
| 4.00 | 0.20 | 0.30 | 0.25 | 0.26 | -0.10 | -27.78% | 0.06 | 28 | 1,546 | 1.36 | -0.28 | 0.28 | -0.01 | 4/30/2026 | 4/30/2026 2:58:31 PM EST |
| 5.00 | 0.70 | 1.00 | 0.85 | 0.92 | +0.04 | +4.55% | 0.17 | 1 | 205 | 1.52 | -0.59 | 0.32 | -0.02 | 4/30/2026 | 4/30/2026 2:58:31 PM EST |
| 6.00 | 1.50 | 2.00 | 1.75 | 2.00 | 0.00 | 0.00% | 0.29 | 0 | 14 | 2.40 | -0.82 | 0.21 | -0.01 | 4/22/2026 | 4/30/2026 2:58:31 PM EST |
| 7.00 | 2.30 | 3.30 | 2.80 | 2.67 | 0.00 | 0.00% | 0.40 | 0 | 2 | 3.94 | -0.93 | 0.10 | -0.01 | 4/22/2026 | 4/30/2026 2:58:31 PM EST |
| 8.00 | 3.30 | 4.30 | 3.80 | 4.20 | 0.00 | 0.00% | 0.47 | 0 | 1 | 4.66 | -0.98 | 0.04 | 0.00 | 4/20/2026 | 4/30/2026 2:58:31 PM EST |
| 9.00 | 4.40 | 5.40 | 4.90 | 5.30 | 0.00 | 0.00% | 0.54 | 0 | 1 | 5.02 | -0.99 | 0.02 | 0.00 | 4/20/2026 | 4/30/2026 2:58:31 PM EST |
| 10.00 | 5.20 | 6.20 | 5.70 | 5.60 | 0.00 | 0.00% | 0.57 | 0 | 0 | 5.32 | -1.00 | 0.01 | 0.00 | 4/22/2026 | 4/30/2026 2:58:31 PM EST |
| 11.00 | 6.30 | 7.30 | 6.80 | 6.60 | 0.00 | 0.00% | 0.62 | 0 | 3 | 5.30 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/30/2026 2:58:31 PM EST |
| 12.00 | 7.30 | 8.30 | 7.80 | 8.00 | 0.00 | 0.00% | 0.65 | 0 | 1 | 5.53 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/30/2026 2:58:31 PM EST |