Options Chain for ENERGY VAULT HOLDINGS INC COM (NRGV) - $3.27 as of 10/30/2026 3:19:54 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 | 2.20 | 2.85 | 2.53 | % | 5.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:51 PM EST | |||
| 1.00 | 1.75 | 2.35 | 2.05 | 2.84 | 0.00 | 0.00% | 2.05 | 0 | 3 | 6.16 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 10/30/2026 3:59:51 PM EST |
| 1.50 | 1.25 | 1.85 | 1.55 | 1.56 | 0.00 | 0.00% | 1.03 | 0 | 41 | 4.23 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 3:59:51 PM EST |
| 2.00 | 0.85 | 1.25 | 1.05 | 0.85 | 0.00 | 0.00% | 0.53 | 0 | 80 | 2.40 | 0.94 | 0.14 | 0.00 | 10/20/2026 | 10/30/2026 3:59:51 PM EST |
| 2.50 | 0.55 | 0.85 | 0.70 | 0.81 | -0.04 | -4.71% | 0.28 | 9 | 8,528 | 1.98 | 0.79 | 0.31 | -0.01 | 10/30/2026 | 10/30/2026 3:59:51 PM EST |
| 3.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.16 | -31.38% | 0.13 | 300 | 11,380 | 1.16 | 0.59 | 0.41 | -0.01 | 10/30/2026 | 10/30/2026 3:59:51 PM EST |
| 3.50 | 0.10 | 0.40 | 0.25 | 0.33 | 0.00 | 0.00% | 0.07 | 0 | 1,883 | 1.36 | 0.40 | 0.39 | -0.01 | 10/29/2026 | 10/30/2026 3:59:51 PM EST |
| 4.00 | 0.10 | 0.20 | 0.15 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 3,667 | 1.42 | 0.25 | 0.32 | -0.01 | 10/29/2026 | 10/30/2026 3:59:51 PM EST |
| 4.50 | 0.05 | 0.20 | 0.13 | 0.05 | -0.08 | -61.54% | 0.03 | 20 | 129 | 1.59 | 0.15 | 0.24 | -0.01 | 10/30/2026 | 10/30/2026 3:59:51 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2,810 | 2.23 | 0.09 | 0.16 | 0.00 | 10/29/2026 | 10/30/2026 3:59:51 PM EST |
| 5.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 393 | 2.46 | 0.05 | 0.10 | 0.00 | 10/26/2026 | 10/30/2026 3:59:51 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 8,688 | 2.67 | 0.03 | 0.06 | 0.00 | 10/21/2026 | 10/30/2026 3:59:51 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27,873 | 2.12 | 0.01 | 0.02 | 0.00 | 10/28/2026 | 10/30/2026 3:59:51 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 145 | 3.51 | 0.00 | 0.01 | 0.00 | 10/14/2026 | 10/30/2026 3:59:51 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.76 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/30/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 94 | 3.97 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/30/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 972 | 4.15 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/30/2026 3:59:51 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 58 | 4.32 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/30/2026 3:59:51 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 | 2 | 5.38 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/30/2026 3:59:51 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 12 | 3.36 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 10/30/2026 3:59:51 PM EST |
| 1.50 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.09 | 0 | 1 | 3.96 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/30/2026 3:59:51 PM EST |
| 2.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 147 | 2.48 | -0.06 | 0.14 | 0.00 | 10/27/2026 | 10/30/2026 3:59:51 PM EST |
| 2.50 | 0.05 | 0.15 | 0.10 | 0.11 | +0.01 | +10.00% | 0.04 | 10 | 1,096 | 1.13 | -0.21 | 0.31 | -0.01 | 10/30/2026 | 10/30/2026 3:59:51 PM EST |
| 3.00 | 0.30 | 0.35 | 0.33 | 0.35 | +0.09 | +34.62% | 0.11 | 125 | 446 | 1.24 | -0.41 | 0.41 | -0.01 | 10/30/2026 | 10/30/2026 3:59:51 PM EST |
| 3.50 | 0.60 | 0.80 | 0.70 | 0.97 | 0.00 | 0.00% | 0.20 | 0 | 104 | 1.45 | -0.60 | 0.39 | -0.01 | 10/26/2026 | 10/30/2026 3:59:51 PM EST |
| 4.00 | 0.95 | 1.20 | 1.08 | 1.09 | -0.31 | -22.15% | 0.27 | 101 | 191 | 1.31 | -0.75 | 0.32 | -0.01 | 10/30/2026 | 10/30/2026 3:59:51 PM EST |
| 4.50 | 1.35 | 1.70 | 1.53 | 1.50 | +0.48 | +47.06% | 0.34 | 10 | 22 | 2.21 | -0.85 | 0.24 | -0.01 | 10/30/2026 | 10/30/2026 3:59:51 PM EST |
| 5.00 | 1.85 | 2.25 | 2.05 | 1.55 | 0.00 | 0.00% | 0.41 | 0 | 20,066 | 2.69 | -0.91 | 0.16 | 0.00 | 10/7/2026 | 10/30/2026 3:59:51 PM EST |
| 5.50 | 2.30 | 2.75 | 2.53 | 1.20 | 0.00 | 0.00% | 0.46 | 0 | 200 | 2.93 | -0.95 | 0.10 | 0.00 | 9/22/2026 | 10/30/2026 3:59:51 PM EST |
| 6.00 | 2.75 | 3.30 | 3.03 | 3.42 | 0.00 | 0.00% | 0.51 | 0 | 2 | 3.34 | -0.97 | 0.06 | 0.00 | 7/29/2026 | 10/30/2026 3:59:51 PM EST |
| 7.00 | 3.70 | 4.30 | 4.00 | 3.35 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.71 | -0.99 | 0.02 | 0.00 | 5/8/2026 | 10/30/2026 3:59:51 PM EST |
| 8.00 | 4.60 | 5.40 | 5.00 | 4.20 | 0.00 | 0.00% | 0.62 | 0 | 1 | 4.39 | -1.00 | 0.01 | 0.00 | 5/8/2026 | 10/30/2026 3:59:51 PM EST |
| 9.00 | 5.60 | 6.40 | 6.00 | 5.20 | 0.00 | 0.00% | 0.67 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 10/30/2026 3:59:51 PM EST |
| 10.00 | 6.60 | 7.40 | 7.00 | 6.05 | 0.00 | 0.00% | 0.70 | 0 | 1 | 4.88 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 10/30/2026 3:59:51 PM EST |
| 11.00 | 7.60 | 8.30 | 7.95 | % | 0.72 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:51 PM EST | |||
| 12.00 | 8.60 | 9.30 | 8.95 | % | 0.75 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:51 PM EST |