Options Chain for TALOS ENERGY INC COM (TALO) - $9.45 as of 10/3/2025 3:28:00 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 | 7.20 | 7.50 | 7.35 | 7.51 | % | 2.94 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:54 PM EST | |
| 5.00 | 4.80 | 5.10 | 4.95 | % | 0.99 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 7.50 | 2.35 | 2.75 | 2.55 | 2.41 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.93 | 0.93 | 0.07 | 0.00 | 9/29/2025 | 10/3/2025 3:59:54 PM EST |
| 10.00 | 0.65 | 0.85 | 0.75 | 0.55 | 0.00 | 0.00% | 0.07 | 0 | 107 | 0.55 | 0.52 | 0.21 | -0.01 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 12.50 | 0.05 | 0.15 | 0.10 | 0.15 | +0.10 | +200.00% | 0.01 | 357 | 166 | 0.49 | 0.13 | 0.11 | 0.00 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.42 | 0.02 | 0.02 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/3/2025 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 | 4.49 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.83 | -0.07 | 0.07 | 0.00 | 9/24/2025 | 10/3/2025 3:59:54 PM EST |
| 10.00 | 0.70 | 0.90 | 0.80 | 1.02 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.52 | -0.48 | 0.21 | -0.01 | 10/1/2025 | 10/3/2025 3:59:54 PM EST |
| 12.50 | 2.40 | 2.80 | 2.60 | % | 0.21 | 0 | 0 | 0.64 | -0.87 | 0.11 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 15.00 | 4.90 | 5.20 | 5.05 | % | 0.34 | 0 | 0 | 0.79 | -0.98 | 0.02 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 17.50 | 7.40 | 7.70 | 7.55 | % | 0.43 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST |