Options Chain for ENERGY VAULT HOLDINGS INC COM (NRGV) - $2.83 as of 7/31/2026 3:25:02 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 | 2.10 | 2.70 | 2.40 | 2.65 | 0.00 | 0.00% | 4.80 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/31/2026 3:59:56 PM EST |
| 1.00 | 1.65 | 2.25 | 1.95 | 2.02 | +0.22 | +12.23% | 1.95 | 2 | 61 | 6.98 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:56 PM EST |
| 1.50 | 1.15 | 1.85 | 1.50 | 1.50 | -0.60 | -28.58% | 1.00 | 3 | 1 | 5.31 | 0.99 | 0.03 | 0.00 | 7/31/2026 | 7/31/2026 3:59:56 PM EST |
| 2.00 | 0.70 | 1.10 | 0.90 | 0.98 | +0.09 | +10.12% | 0.45 | 64 | 32 | 2.19 | 0.92 | 0.16 | -0.01 | 7/31/2026 | 7/31/2026 3:59:56 PM EST |
| 2.50 | 0.45 | 1.00 | 0.73 | 0.57 | +0.02 | +3.64% | 0.29 | 2 | 316 | 3.03 | 0.76 | 0.33 | -0.01 | 7/31/2026 | 7/31/2026 3:59:56 PM EST |
| 3.00 | 0.30 | 0.40 | 0.35 | 0.30 | -0.06 | -16.67% | 0.12 | 336 | 10,124 | 1.29 | 0.56 | 0.42 | -0.01 | 7/31/2026 | 7/31/2026 3:59:56 PM EST |
| 3.50 | 0.10 | 0.35 | 0.23 | 0.20 | 0.00 | 0.00% | 0.07 | 0 | 600 | 1.42 | 0.38 | 0.41 | -0.01 | 7/30/2026 | 7/31/2026 3:59:56 PM EST |
| 4.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.03 | 23 | 2,230 | 1.29 | 0.24 | 0.33 | -0.01 | 7/31/2026 | 7/31/2026 3:59:56 PM EST |
| 4.50 | 0.00 | 0.20 | 0.10 | 0.09 | -0.06 | -40.00% | 0.02 | 8 | 119 | 2.08 | 0.14 | 0.24 | -0.01 | 7/31/2026 | 7/31/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,511 | 1.54 | 0.08 | 0.16 | 0.00 | 7/30/2026 | 7/31/2026 3:59:56 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.73 | 0.05 | 0.10 | 0.00 | 7/28/2026 | 7/31/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 10 | 3,344 | 1.90 | 0.03 | 0.06 | 0.00 | 7/31/2026 | 7/31/2026 3:59:56 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 591 | 2.19 | 0.01 | 0.02 | 0.00 | 7/29/2026 | 7/31/2026 3:59:56 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 251 | 3.40 | 0.00 | 0.01 | 0.00 | 7/14/2026 | 7/31/2026 3:59:56 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,214 | 3.64 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/31/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 4 | 3,447 | 3.57 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 7 | 6.30 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/31/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 22 | 6.47 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/31/2026 3:59:56 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 | 5.40 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/31/2026 3:59:56 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 16 | 3.35 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/31/2026 3:59:56 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 0 | 2.24 | -0.01 | 0.03 | 0.00 | 7/31/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.20 | 0.10 | 0.09 | +0.04 | +80.00% | 0.05 | 10 | 118 | 2.46 | -0.08 | 0.16 | -0.01 | 7/31/2026 | 7/31/2026 3:59:56 PM EST |
| 2.50 | 0.10 | 0.35 | 0.23 | 0.20 | -0.02 | -9.10% | 0.09 | 12 | 1,101 | 1.64 | -0.24 | 0.33 | -0.01 | 7/31/2026 | 7/31/2026 3:59:56 PM EST |
| 3.00 | 0.10 | 0.70 | 0.40 | 0.62 | 0.00 | 0.00% | 0.13 | 0 | 265 | 2.53 | -0.44 | 0.42 | -0.01 | 7/29/2026 | 7/31/2026 3:59:56 PM EST |
| 3.50 | 0.40 | 1.10 | 0.75 | 0.56 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.78 | -0.62 | 0.41 | -0.01 | 7/21/2026 | 7/31/2026 3:59:56 PM EST |
| 4.00 | 0.80 | 1.50 | 1.15 | 1.42 | 0.00 | 0.00% | 0.29 | 0 | 443 | 2.89 | -0.76 | 0.33 | -0.01 | 7/28/2026 | 7/31/2026 3:59:56 PM EST |
| 4.50 | 1.25 | 2.00 | 1.63 | 1.58 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.29 | -0.86 | 0.24 | -0.01 | 7/24/2026 | 7/31/2026 3:59:56 PM EST |
| 5.00 | 1.75 | 2.50 | 2.13 | 1.82 | 0.00 | 0.00% | 0.43 | 0 | 3,419 | 3.62 | -0.92 | 0.16 | 0.00 | 7/14/2026 | 7/31/2026 3:59:56 PM EST |
| 5.50 | 2.20 | 2.95 | 2.58 | % | 0.47 | 0 | 0 | 3.71 | -0.95 | 0.10 | 0.00 | 7/31/2026 3:59:56 PM EST | |||
| 6.00 | 2.60 | 3.60 | 3.10 | 3.04 | 0.00 | 0.00% | 0.52 | 0 | 48 | 4.56 | -0.97 | 0.06 | 0.00 | 7/24/2026 | 7/31/2026 3:59:56 PM EST |
| 7.00 | 3.60 | 4.60 | 4.10 | 2.25 | 0.00 | 0.00% | 0.59 | 0 | 25 | 5.01 | -0.99 | 0.02 | 0.00 | 5/13/2026 | 7/31/2026 3:59:56 PM EST |
| 8.00 | 4.60 | 5.60 | 5.10 | 3.95 | 0.00 | 0.00% | 0.64 | 0 | 0 | 5.40 | -1.00 | 0.01 | 0.00 | 5/8/2026 | 7/31/2026 3:59:56 PM EST |
| 9.00 | 5.60 | 6.60 | 6.10 | 4.30 | 0.00 | 0.00% | 0.68 | 0 | 10 | 5.73 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 7/31/2026 3:59:56 PM EST |
| 10.00 | 6.60 | 7.60 | 7.10 | 5.85 | 0.00 | 0.00% | 0.71 | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 7/31/2026 3:59:56 PM EST |
| 11.00 | 7.60 | 8.60 | 8.10 | 6.75 | 0.00 | 0.00% | 0.74 | 0 | 1 | 6.29 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 7/31/2026 3:59:56 PM EST |
| 12.00 | 8.60 | 9.60 | 9.10 | % | 0.76 | 0 | 0 | 6.53 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:56 PM EST |