Options Chain for TALOS ENERGY INC COM (TALO) - $12.40 as of 1/30/2026 7:02:35 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 | 8.70 | 10.80 | 9.75 | % | 3.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 5.00 | 6.30 | 7.90 | 7.10 | % | 1.42 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 7.50 | 4.00 | 5.10 | 4.55 | % | 0.61 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 10.00 | 1.90 | 2.60 | 2.25 | % | 0.23 | 0 | 0 | 0.84 | 0.89 | 0.10 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 12.50 | 0.25 | 1.00 | 0.63 | 0.86 | 0.00 | 0.00% | 0.05 | 0 | 70 | 0.45 | 0.46 | 0.20 | -0.01 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.95 | 0.11 | 0.10 | 0.00 | 1/23/2026 | 1/30/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.24 | 0.02 | 0.02 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 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 | 4.77 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 0.99 | -0.11 | 0.10 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 12.50 | 0.65 | 1.45 | 1.05 | 1.20 | 0.00 | 0.00% | 0.08 | 0 | 55 | 0.45 | -0.54 | 0.20 | -0.01 | 1/27/2026 | 1/30/2026 3:59:55 PM EST |
| 15.00 | 2.50 | 3.70 | 3.10 | % | 0.21 | 0 | 0 | 0.98 | -0.89 | 0.10 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 17.50 | 4.90 | 6.10 | 5.50 | % | 0.31 | 0 | 0 | 1.21 | -0.98 | 0.02 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 20.00 | 7.30 | 8.80 | 8.05 | % | 0.40 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 22.50 | 9.80 | 11.30 | 10.55 | % | 0.47 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST |