Options Chain for TALOS ENERGY INC COM (TALO) - $8.28 as of 6/9/2025 8:48:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.60 | 5.90 | % | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 6/9/2025 3:59:47 PM EST | |||
| 5.00 | 3.10 | 3.50 | 2.48 | 0.00 | 0.00% | 0 | 30 | 2.74 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 6/9/2025 3:59:47 PM EST |
| 7.50 | 0.70 | 1.05 | 0.73 | 0.00 | 0.00% | 0 | 113 | 1.06 | 0.90 | 0.27 | -0.01 | 6/4/2025 | 6/9/2025 3:59:47 PM EST |
| 10.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 40 | 0.97 | 0.01 | 0.04 | 0.00 | 5/22/2025 | 6/9/2025 3:59:47 PM EST |
| 12.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 3.23 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/9/2025 3:59:47 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 | 0.65 | % | 0 | 0 | 8.36 | 0.00 | 0.00 | 0.00 | 6/9/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 6/9/2025 3:59:47 PM EST | |||
| 7.50 | 0.00 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 38 | 0.91 | -0.10 | 0.27 | -0.01 | 6/5/2025 | 6/9/2025 3:59:47 PM EST |
| 10.00 | 1.55 | 1.95 | % | 0 | 0 | 0.90 | -0.99 | 0.04 | 0.00 | 6/9/2025 3:59:47 PM EST | |||
| 12.50 | 4.00 | 4.40 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 6/9/2025 3:59:47 PM EST |