Options Chain for TALOS ENERGY INC COM (TALO) - $9.88 as of 8/29/2025 9:13:29 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 | 6.60 | 8.10 | 7.35 | 7.00 | 0.00 | 0.00% | 2.94 | 0 | 2 | 4.50 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:54 PM EST |
| 5.00 | 4.80 | 5.00 | 4.90 | 4.70 | 0.00 | 0.00% | 0.98 | 0 | 43 | 1.39 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 7.50 | 2.40 | 2.55 | 2.48 | 2.30 | 0.00 | 0.00% | 0.33 | 0 | 238 | 0.61 | 0.96 | 0.05 | 0.00 | 8/26/2025 | 8/29/2025 3:59:54 PM EST |
| 10.00 | 0.45 | 0.60 | 0.53 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 840 | 0.40 | 0.50 | 0.27 | -0.01 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.02 | -28.58% | 0.01 | 1 | 583 | 0.57 | 0.07 | 0.09 | 0.00 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.91 | 0.00 | 0.01 | 0.00 | 8/25/2025 | 8/29/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.68 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 8/29/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 241 | 1.89 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/29/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.07 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 8/29/2025 3:59:54 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 4,006 | 1.51 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:54 PM EST |
| 7.50 | 0.05 | 0.20 | 0.13 | 0.05 | -0.05 | -50.00% | 0.02 | 9 | 6,491 | 0.63 | -0.04 | 0.05 | 0.00 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 10.00 | 0.55 | 0.75 | 0.65 | 0.82 | 0.00 | 0.00% | 0.07 | 0 | 303 | 0.40 | -0.50 | 0.27 | -0.01 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 12.50 | 2.45 | 2.80 | 2.63 | 2.85 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.61 | -0.93 | 0.09 | 0.00 | 12/10/2024 | 8/29/2025 3:59:54 PM EST |
| 15.00 | 5.00 | 5.30 | 5.15 | 4.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.90 | -1.00 | 0.01 | 0.00 | 1/17/2025 | 8/29/2025 3:59:54 PM EST |
| 17.50 | 7.50 | 7.80 | 7.65 | % | 0.44 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 20.00 | 10.00 | 10.30 | 10.15 | % | 0.51 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 22.50 | 12.50 | 12.80 | 12.65 | 12.79 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.46 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:54 PM EST |