Options Chain for TALOS ENERGY INC COM (TALO) - $9.59 as of 2/4/2025 10:29:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.90 | 7.20 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 5.00 | 4.50 | 4.80 | 5.90 | 0.00 | 0.00% | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:07 PM EST |
| 7.50 | 2.05 | 2.35 | % | 0 | 0 | 0.76 | 0.92 | 0.08 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 10.00 | 0.45 | 0.60 | 0.55 | -0.15 | -21.43% | 6 | 60 | 0.50 | 0.46 | 0.24 | -0.01 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 12.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 28 | 0.57 | 0.08 | 0.09 | 0.00 | 1/23/2025 | 2/4/2025 4:00:07 PM EST |
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.55 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 2/4/2025 4:00:07 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 7.50 | 0.05 | 0.10 | % | 0 | 0 | 0.55 | -0.08 | 0.08 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 10.00 | 0.80 | 0.95 | 0.60 | 0.00 | 0.00% | 0 | 99 | 0.50 | -0.54 | 0.24 | -0.01 | 1/24/2025 | 2/4/2025 4:00:07 PM EST |
| 12.50 | 2.80 | 3.10 | 2.05 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.92 | 0.09 | 0.00 | 1/24/2025 | 2/4/2025 4:00:07 PM EST |
| 15.00 | 5.20 | 5.50 | % | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 17.50 | 7.80 | 8.10 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 20.00 | 10.30 | 10.50 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST |