Optionistics

Quote for NRGV (NRGV)

Data as of

Last
3.22
Change
+0.23
Open
2.99
Previous
2.99
High
3.27
Low
2.95
Bid
-
Ask
-
Volume
4,762,718
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Impl Vol
1.144
Hist Vol
1.017
Opt Volume
1,113
Open Int
274,262

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Calendar Call Spreads

show all panelsmore…
ShortLongDebitMonths
Jan 15 '27 2.50Feb 19 '27 2.500.081
Nov 20 '26 5.00Jan 15 '27 5.00-0.172
Nov 20 '26 3.00Jan 21 '28 3.00-0.9114
Jan 15 '27 4.50Feb 19 '27 4.500.021
Nov 20 '26 3.00Jan 15 '27 3.00-0.142
Nov 20 '26 3.00Feb 19 '27 3.00-0.263
Nov 20 '26 4.00Feb 19 '27 4.00-0.333
Nov 20 '26 4.00Jan 19 '29 4.00-1.6926
Nov 20 '26 5.00Feb 19 '27 5.00-0.383
Nov 20 '26 3.00May 21 '27 3.00-0.546
Nov 20 '26 4.50Feb 19 '27 4.50-0.333
Jan 15 '27 4.50May 21 '27 4.50-0.354
Nov 20 '26 5.00Jan 19 '29 5.00-1.9726
Jan 15 '27 4.00Feb 19 '27 4.00-0.051
Jan 15 '27 4.00Jan 19 '29 4.00-1.4224
May 21 '27 3.00Jan 21 '28 3.00-0.388
Nov 20 '26 4.00Jan 21 '28 4.00-1.2014
Nov 20 '26 5.00Jan 21 '28 5.00-1.4014
Jan 21 '28 4.00Jan 19 '29 4.00-0.4912
Nov 20 '26 3.50Jan 15 '27 3.50-0.222
Jan 15 '27 4.00Jan 21 '28 4.00-0.9212
Jan 21 '28 5.00Jan 19 '29 5.00-0.5712
Feb 19 '27 3.00Jan 21 '28 3.00-0.6511
Nov 20 '26 4.50May 21 '27 4.50-0.706
Nov 20 '26 4.00Jan 15 '27 4.00-0.272
Jan 15 '27 3.00Jan 21 '28 3.00-0.7812
Feb 19 '27 4.00Jan 19 '29 4.00-1.3723
Feb 19 '27 5.00Jan 19 '29 5.00-1.5923
Jan 15 '27 3.00Feb 19 '27 3.00-0.131
Feb 19 '27 3.00May 21 '27 3.00-0.283
Feb 19 '27 5.00Jan 21 '28 5.00-1.0211
Feb 19 '27 4.00Jan 21 '28 4.00-0.8711
Jan 15 '27 3.00May 21 '27 3.00-0.404
Nov 20 '26 4.50Jan 15 '27 4.50-0.352
Feb 19 '27 3.50May 21 '27 3.50-0.363
Nov 20 '26 3.50Feb 19 '27 3.50-0.453
Jan 15 '27 5.00Feb 19 '27 5.00-0.211
Feb 19 '27 4.50May 21 '27 4.50-0.373
Jan 15 '27 5.00Jan 19 '29 5.00-1.8024
Oct 16 '26 3.00Jan 21 '28 3.00-1.1815