Options Chain for ENERGY VAULT HOLDINGS INC COM (NRGV) - $3.69 as of 8/14/2026 3:25:18 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 | 3.10 | 3.40 | 3.25 | 3.30 | -0.05 | -1.50% | 6.50 | 1 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |
| 1.00 | 2.65 | 3.10 | 2.88 | 2.92 | 0.00 | 0.00% | 2.88 | 0 | 62 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:47 PM EST |
| 1.50 | 2.10 | 2.55 | 2.33 | 2.55 | 0.00 | 0.00% | 1.55 | 0 | 4 | 8.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:47 PM EST |
| 2.00 | 1.35 | 2.05 | 1.70 | 1.85 | 0.00 | 0.00% | 0.85 | 0 | 82 | 5.96 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:47 PM EST |
| 2.50 | 0.90 | 1.55 | 1.23 | 1.30 | 0.00 | 0.00% | 0.49 | 0 | 368 | 4.42 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:47 PM EST |
| 3.00 | 0.75 | 0.85 | 0.80 | 0.80 | +0.01 | +1.27% | 0.27 | 23 | 8,563 | 1.73 | 0.97 | 0.20 | 0.00 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |
| 3.50 | 0.35 | 0.55 | 0.45 | 0.39 | -0.13 | -25.00% | 0.13 | 162 | 2,736 | 1.46 | 0.73 | 0.64 | -0.01 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |
| 4.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.07 | -36.85% | 0.03 | 30 | 3,931 | 1.02 | 0.37 | 0.70 | -0.01 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.01 | 9 | 144 | 1.19 | 0.13 | 0.38 | -0.01 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,835 | 1.63 | 0.03 | 0.13 | 0.00 | 8/13/2026 | 8/14/2026 3:59:47 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.00 | 0.01 | 0.03 | 0.00 | 8/13/2026 | 8/14/2026 3:59:47 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3,413 | 2.32 | 0.00 | 0.01 | 0.00 | 8/12/2026 | 8/14/2026 3:59:47 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 612 | 4.42 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:47 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 246 | 4.95 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:47 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,214 | 5.05 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:47 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,420 | 5.77 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:47 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/14/2026 3:59:47 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/14/2026 3:59:47 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 | 8/14/2026 3:59:47 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/14/2026 3:59:47 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:47 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 147 | 3.37 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:47 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,246 | 2.37 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:47 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 1 | 2,432 | 1.53 | -0.03 | 0.20 | 0.00 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |
| 3.50 | 0.05 | 0.15 | 0.10 | 0.20 | +0.10 | +100.00% | 0.03 | 13 | 6,122 | 1.03 | -0.27 | 0.64 | -0.01 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |
| 4.00 | 0.30 | 0.40 | 0.35 | 0.38 | -0.02 | -5.00% | 0.09 | 5 | 1,269 | 1.01 | -0.63 | 0.70 | -0.01 | 8/14/2026 | 8/14/2026 3:59:47 PM EST |
| 4.50 | 0.60 | 1.10 | 0.85 | 0.70 | 0.00 | 0.00% | 0.19 | 0 | 2,000 | 2.99 | -0.87 | 0.38 | -0.01 | 8/12/2026 | 8/14/2026 3:59:47 PM EST |
| 5.00 | 1.00 | 1.60 | 1.30 | 1.27 | 0.00 | 0.00% | 0.26 | 0 | 3,419 | 3.57 | -0.97 | 0.13 | 0.00 | 8/13/2026 | 8/14/2026 3:59:47 PM EST |
| 5.50 | 1.50 | 2.15 | 1.83 | % | 0.33 | 0 | 0 | 4.31 | -0.99 | 0.03 | 0.00 | 8/14/2026 3:59:47 PM EST | |||
| 6.00 | 1.95 | 2.65 | 2.30 | 3.04 | 0.00 | 0.00% | 0.38 | 0 | 48 | 4.73 | -1.00 | 0.01 | 0.00 | 7/24/2026 | 8/14/2026 3:59:47 PM EST |
| 7.00 | 2.95 | 3.70 | 3.33 | 2.25 | 0.00 | 0.00% | 0.48 | 0 | 25 | 5.68 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 8/14/2026 3:59:47 PM EST |
| 8.00 | 3.90 | 4.70 | 4.30 | 3.95 | 0.00 | 0.00% | 0.54 | 0 | 0 | 6.24 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 8/14/2026 3:59:47 PM EST |
| 9.00 | 4.90 | 5.70 | 5.30 | 4.30 | 0.00 | 0.00% | 0.59 | 0 | 10 | 6.71 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 8/14/2026 3:59:47 PM EST |
| 10.00 | 5.90 | 6.70 | 6.30 | 5.85 | 0.00 | 0.00% | 0.63 | 0 | 0 | 7.12 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 8/14/2026 3:59:47 PM EST |
| 11.00 | 6.90 | 7.70 | 7.30 | 6.75 | 0.00 | 0.00% | 0.66 | 0 | 1 | 7.48 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 8/14/2026 3:59:47 PM EST |
| 12.00 | 7.90 | 8.70 | 8.30 | % | 0.69 | 0 | 0 | 7.80 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:47 PM EST |