Options Chain for ENERGY VAULT HOLDINGS INC COM (NRGV) - $4.35 as of 12/9/2025 7:00:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.80 | 3.80 | 3.30 | 2.29 | 0.00 | 0.00% | 3.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/9/2025 3:59:50 PM EST |
| 2.00 | 2.00 | 2.70 | 2.35 | 2.43 | 0.00 | 0.00% | 1.18 | 0 | 6 | 5.75 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:50 PM EST |
| 3.00 | 1.15 | 1.75 | 1.45 | 1.64 | +0.29 | +21.49% | 0.48 | 2 | 10,562 | 3.76 | 1.00 | 0.08 | 0.00 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 4.00 | 0.60 | 0.85 | 0.73 | 0.75 | +0.18 | +31.58% | 0.18 | 21 | 2,039 | 1.86 | 0.68 | 0.29 | -0.02 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 5.00 | 0.15 | 0.20 | 0.18 | 0.15 | 0.00 | 0.00% | 0.04 | 50 | 464 | 1.38 | 0.38 | 0.28 | -0.02 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 6.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.02 | +33.34% | 0.01 | 10 | 390 | 1.62 | 0.19 | 0.19 | -0.02 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.27 | 0.08 | 0.11 | -0.01 | 11/11/2025 | 12/9/2025 3:59:50 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.70 | 0.03 | 0.05 | 0.00 | 12/5/2025 | 12/9/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.19 | 0 | 2 | 9.13 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:50 PM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | 0.16 | +0.15 | +1,500.00% | 0.04 | 1 | 1,985 | 3.07 | 0.00 | 0.08 | 0.00 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 4.00 | 0.05 | 0.75 | 0.40 | 0.17 | 0.00 | 0.00% | 0.10 | 0 | 571 | 1.95 | -0.32 | 0.29 | -0.02 | 12/8/2025 | 12/9/2025 3:59:50 PM EST |
| 5.00 | 0.45 | 1.20 | 0.83 | 0.88 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.67 | -0.62 | 0.28 | -0.02 | 12/5/2025 | 12/9/2025 3:59:50 PM EST |
| 6.00 | 1.40 | 2.10 | 1.75 | % | 0.29 | 0 | 0 | 3.15 | -0.81 | 0.19 | -0.02 | 12/9/2025 3:59:50 PM EST | |||
| 7.00 | 2.10 | 3.10 | 2.60 | 3.90 | 0.00 | 0.00% | 0.37 | 0 | 25 | 3.77 | -0.92 | 0.11 | -0.01 | 11/19/2025 | 12/9/2025 3:59:50 PM EST |
| 8.00 | 3.20 | 4.20 | 3.70 | 4.40 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.65 | -0.97 | 0.05 | 0.00 | 11/12/2025 | 12/9/2025 3:59:50 PM EST |