Options Chain for TALOS ENERGY INC COM (TALO) - $17.22 as of 8/24/2026 6:47:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.60 | 16.10 | 14.85 | 15.05 | 0.00 | 0.00% | 5.94 | 0 | 89 | 7.53 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 5.00 | 11.10 | 13.50 | 12.30 | 12.56 | 0.00 | 0.00% | 2.46 | 0 | 142 | 4.13 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 7.50 | 9.10 | 10.80 | 9.95 | 10.05 | 0.00 | 0.00% | 1.33 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 10.00 | 6.60 | 8.10 | 7.35 | 7.70 | 0.00 | 0.00% | 0.73 | 0 | 113 | 1.79 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:51 PM EST |
| 12.50 | 4.30 | 5.30 | 4.80 | 4.87 | -1.08 | -18.16% | 0.38 | 10 | 60 | 1.06 | 0.95 | 0.03 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 15.00 | 2.40 | 2.70 | 2.55 | 2.85 | 0.00 | 0.00% | 0.17 | 0 | 671 | 0.51 | 0.78 | 0.09 | -0.01 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 17.50 | 0.95 | 2.15 | 1.55 | 1.00 | -0.40 | -28.58% | 0.09 | 403 | 992 | 0.46 | 0.49 | 0.12 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 20.00 | 0.15 | 0.80 | 0.48 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 141 | 0.52 | 0.24 | 0.10 | -0.01 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 188 | 0.88 | 0.09 | 0.05 | -0.01 | 6/25/2026 | 8/24/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.05 | 0.03 | 0.02 | 0.00 | 6/29/2026 | 8/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 50 | 1.91 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/24/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.60 | 0.30 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 226 | 1.44 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/24/2026 3:59:51 PM EST |
| 12.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.10 | -40.00% | 0.01 | 5 | 158 | 0.62 | -0.05 | 0.03 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 15.00 | 0.20 | 0.65 | 0.43 | 0.45 | -0.24 | -34.79% | 0.03 | 22 | 117 | 0.48 | -0.22 | 0.09 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 17.50 | 1.35 | 1.85 | 1.60 | 3.25 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.54 | -0.51 | 0.12 | -0.01 | 6/12/2026 | 8/24/2026 3:59:51 PM EST |
| 20.00 | 2.50 | 3.60 | 3.05 | 3.70 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.64 | -0.76 | 0.10 | -0.01 | 8/18/2026 | 8/24/2026 3:59:51 PM EST |
| 22.50 | 4.70 | 6.00 | 5.35 | % | 0.24 | 0 | 0 | 0.81 | -0.91 | 0.05 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 25.00 | 6.90 | 8.60 | 7.75 | % | 0.31 | 0 | 0 | 1.04 | -0.97 | 0.02 | 0.00 | 8/24/2026 3:59:51 PM EST |