Options Chain for TALOS ENERGY INC COM (TALO) - $16.28 as of 3/26/2026 1:03:25 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 | 12.80 | 15.40 | 14.10 | % | 5.64 | 0 | 0 | 8.41 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:45 PM EST | |||
| 5.00 | 10.30 | 13.30 | 11.80 | % | 2.36 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:45 PM EST | |||
| 7.50 | 8.30 | 9.80 | 9.05 | 8.10 | 0.00 | 0.00% | 1.21 | 0 | 10 | 2.21 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 3:59:45 PM EST |
| 10.00 | 5.90 | 8.10 | 7.00 | % | 0.70 | 0 | 0 | 2.14 | 0.99 | 0.01 | 0.00 | 3/26/2026 3:59:45 PM EST | |||
| 12.50 | 3.70 | 4.90 | 4.30 | 2.90 | 0.00 | 0.00% | 0.34 | 0 | 13 | 1.10 | 0.92 | 0.04 | -0.01 | 3/23/2026 | 3/26/2026 3:59:45 PM EST |
| 15.00 | 2.25 | 2.45 | 2.35 | 2.36 | +0.29 | +14.01% | 0.16 | 4 | 69 | 0.57 | 0.73 | 0.10 | -0.01 | 3/26/2026 | 3/26/2026 3:59:45 PM EST |
| 17.50 | 0.90 | 1.15 | 1.03 | 1.00 | +0.14 | +16.28% | 0.06 | 34 | 317 | 0.55 | 0.45 | 0.12 | -0.01 | 3/26/2026 | 3/26/2026 3:59:45 PM EST |
| 20.00 | 0.30 | 0.55 | 0.43 | 0.45 | +0.05 | +12.50% | 0.02 | 164 | 122 | 0.57 | 0.22 | 0.09 | -0.01 | 3/26/2026 | 3/26/2026 3:59:45 PM EST |
| 22.50 | 0.15 | 0.35 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.65 | 0.09 | 0.05 | -0.01 | 3/25/2026 | 3/26/2026 3:59:45 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.14 | 0.03 | 0.02 | 0.00 | 3/26/2026 3:59:45 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 | 0.40 | 0.20 | % | 0.08 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:45 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:45 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:45 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.56 | -0.01 | 0.01 | 0.00 | 3/26/2026 3:59:45 PM EST | |||
| 12.50 | 0.15 | 0.75 | 0.45 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 35 | 0.83 | -0.08 | 0.04 | -0.01 | 3/25/2026 | 3/26/2026 3:59:45 PM EST |
| 15.00 | 0.60 | 0.85 | 0.73 | 0.72 | -0.08 | -10.00% | 0.05 | 5 | 22 | 0.58 | -0.27 | 0.10 | -0.01 | 3/26/2026 | 3/26/2026 3:59:45 PM EST |
| 17.50 | 1.85 | 2.05 | 1.95 | 1.85 | -0.50 | -21.28% | 0.11 | 11 | 21 | 0.60 | -0.55 | 0.12 | -0.01 | 3/26/2026 | 3/26/2026 3:59:45 PM EST |
| 20.00 | 3.40 | 4.00 | 3.70 | % | 0.18 | 0 | 0 | 0.68 | -0.78 | 0.09 | -0.01 | 3/26/2026 3:59:45 PM EST | |||
| 22.50 | 5.40 | 6.80 | 6.10 | % | 0.27 | 0 | 0 | 1.05 | -0.91 | 0.05 | -0.01 | 3/26/2026 3:59:45 PM EST | |||
| 25.00 | 7.80 | 9.30 | 8.55 | % | 0.34 | 0 | 0 | 1.24 | -0.97 | 0.02 | 0.00 | 3/26/2026 3:59:45 PM EST |