Options Chain for TALOS ENERGY INC COM (TALO) - $15.23 as of 4/24/2026 5:37:51 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 | 11.40 | 14.10 | 12.75 | % | 5.10 | 0 | 0 | 7.51 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 5.00 | 9.40 | 11.50 | 10.45 | % | 2.09 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 7.50 | 6.90 | 8.20 | 7.55 | % | 1.01 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 10.00 | 4.60 | 5.80 | 5.20 | % | 0.52 | 0 | 0 | 1.40 | 0.98 | 0.02 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 12.50 | 2.40 | 3.50 | 2.95 | 1.92 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.97 | 0.83 | 0.08 | -0.01 | 4/20/2026 | 4/24/2026 4:00:04 PM EST |
| 15.00 | 1.10 | 1.30 | 1.20 | 1.20 | -0.10 | -7.70% | 0.08 | 1 | 210 | 0.51 | 0.55 | 0.13 | -0.01 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 17.50 | 0.35 | 0.55 | 0.45 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.53 | 0.27 | 0.10 | -0.01 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 20.00 | 0.10 | 0.40 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 90 | 10 | 0.61 | 0.11 | 0.06 | -0.01 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 22.50 | 0.05 | 0.75 | 0.40 | % | 0.02 | 0 | 0 | 0.84 | 0.04 | 0.02 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.29 | 0.01 | 0.01 | 0.00 | 4/24/2026 4:00:04 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 | 0.20 | 0.10 | % | 0.04 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.32 | -0.02 | 0.02 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 12.50 | 0.30 | 0.45 | 0.38 | 0.62 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.59 | -0.17 | 0.08 | -0.01 | 4/20/2026 | 4/24/2026 4:00:04 PM EST |
| 15.00 | 1.15 | 1.40 | 1.28 | % | 0.09 | 0 | 0 | 0.56 | -0.45 | 0.13 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 17.50 | 2.95 | 3.10 | 3.03 | % | 0.17 | 0 | 0 | 0.58 | -0.73 | 0.10 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 20.00 | 4.50 | 5.70 | 5.10 | % | 0.26 | 0 | 0 | 0.90 | -0.89 | 0.06 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 22.50 | 6.80 | 8.20 | 7.50 | % | 0.33 | 0 | 0 | 1.09 | -0.96 | 0.02 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 25.00 | 9.30 | 10.70 | 10.00 | % | 0.40 | 0 | 0 | 1.25 | -0.99 | 0.01 | 0.00 | 4/24/2026 4:00:04 PM EST |