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 | 7.80 | 8.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/30/2024 | 2/4/2025 4:00:07 PM EST |
| 5.00 | 4.50 | 4.80 | 5.50 | 0.00 | 0.00% | 0 | 16 | 1.13 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 2/4/2025 4:00:07 PM EST |
| 7.50 | 2.20 | 2.40 | 3.40 | 0.00 | 0.00% | 0 | 75 | 0.94 | 0.90 | 0.08 | 0.00 | 1/15/2025 | 2/4/2025 4:00:07 PM EST |
| 10.00 | 0.60 | 0.70 | 0.70 | +0.05 | +7.70% | 5 | 652 | 0.46 | 0.48 | 0.21 | -0.01 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 12.50 | 0.00 | 0.15 | 0.10 | +0.02 | +25.00% | 2 | 2,274 | 0.50 | 0.12 | 0.11 | 0.00 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 364 | 1.22 | 0.02 | 0.02 | 0.00 | 1/21/2025 | 2/4/2025 4:00:07 PM EST |
| 17.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 30 | 1.42 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 2/4/2025 4:00:07 PM EST |
| 20.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 7 | 1.59 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 2/4/2025 4:00:07 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 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 | 3.69 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 4 | 1.98 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 2/4/2025 4:00:07 PM EST |
| 7.50 | 0.10 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 36 | 0.54 | -0.10 | 0.08 | 0.00 | 1/24/2025 | 2/4/2025 4:00:07 PM EST |
| 10.00 | 0.90 | 1.00 | 1.05 | -0.05 | -4.55% | 2 | 6,353 | 0.46 | -0.52 | 0.21 | -0.01 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 12.50 | 1.95 | 3.10 | 2.82 | 0.00 | 0.00% | 0 | 85 | 0.63 | -0.88 | 0.11 | 0.00 | 12/31/2024 | 2/4/2025 4:00:07 PM EST |
| 15.00 | 5.20 | 5.50 | % | 0 | 0 | 0.77 | -0.98 | 0.02 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 17.50 | 7.80 | 8.10 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 20.00 | 10.30 | 10.60 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 22.50 | 12.80 | 13.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST |