Options Chain for TALOS ENERGY INC COM (TALO) - $16.50 as of 10/1/2026 4:11:08 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 | 12.60 | 15.90 | 14.25 | % | 5.70 | 0 | 0 | 8.31 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:51 PM EST | |||
| 5.00 | 10.50 | 13.40 | 11.95 | % | 2.39 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:51 PM EST | |||
| 7.50 | 8.10 | 10.80 | 9.45 | % | 1.26 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:51 PM EST | |||
| 10.00 | 5.70 | 7.10 | 6.40 | % | 0.64 | 0 | 0 | 1.30 | 0.99 | 0.01 | 0.00 | 10/1/2026 3:59:51 PM EST | |||
| 12.50 | 3.50 | 4.60 | 4.05 | 4.05 | 0.00 | 0.00% | 0.32 | 0 | 30 | 0.85 | 0.93 | 0.04 | -0.01 | 9/23/2026 | 10/1/2026 3:59:51 PM EST |
| 15.00 | 2.15 | 2.55 | 2.35 | 1.98 | 0.00 | 0.00% | 0.16 | 0 | 19 | 0.55 | 0.73 | 0.09 | -0.01 | 9/29/2026 | 10/1/2026 3:59:51 PM EST |
| 17.50 | 0.85 | 1.20 | 1.03 | 0.90 | -0.02 | -2.18% | 0.06 | 1 | 55 | 0.54 | 0.46 | 0.12 | -0.01 | 10/1/2026 | 10/1/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.74 | 0.22 | 0.09 | -0.01 | 9/18/2026 | 10/1/2026 3:59:51 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.96 | 0.09 | 0.05 | -0.01 | 10/1/2026 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.13 | 0.03 | 0.02 | 0.00 | 10/1/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/1/2026 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 | 2.59 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.56 | -0.01 | 0.01 | 0.00 | 10/1/2026 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.06 | -0.07 | 0.04 | -0.01 | 10/1/2026 3:59:51 PM EST | |||
| 15.00 | 0.35 | 1.05 | 0.70 | 0.59 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.60 | -0.27 | 0.09 | -0.01 | 9/25/2026 | 10/1/2026 3:59:51 PM EST |
| 17.50 | 1.35 | 2.30 | 1.83 | 1.43 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.56 | -0.54 | 0.12 | -0.01 | 9/18/2026 | 10/1/2026 3:59:51 PM EST |
| 20.00 | 3.40 | 4.50 | 3.95 | % | 0.20 | 0 | 0 | 0.67 | -0.78 | 0.09 | -0.01 | 10/1/2026 3:59:51 PM EST | |||
| 22.50 | 5.50 | 7.00 | 6.25 | % | 0.28 | 0 | 0 | 1.17 | -0.91 | 0.05 | -0.01 | 10/1/2026 3:59:51 PM EST | |||
| 25.00 | 8.00 | 9.50 | 8.75 | % | 0.35 | 0 | 0 | 1.37 | -0.97 | 0.02 | 0.00 | 10/1/2026 3:59:51 PM EST | |||
| 30.00 | 12.60 | 14.70 | 13.65 | % | 0.46 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:51 PM EST | |||
| 35.00 | 17.60 | 20.00 | 18.80 | % | 0.54 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:51 PM EST |