Options Chain for TALOS ENERGY INC COM (TALO) - $14.67 as of 6/1/2026 3:19:32 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 | 11.20 | 13.70 | 12.45 | 12.50 | 0.00 | 0.00% | 4.98 | 0 | 224 | 7.12 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 10:58:55 AM EST |
| 5.00 | 9.10 | 11.30 | 10.20 | 9.63 | 0.00 | 0.00% | 2.04 | 0 | 27 | 4.22 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 10:58:55 AM EST |
| 7.50 | 6.70 | 8.10 | 7.40 | 8.46 | 0.00 | 0.00% | 0.99 | 0 | 22 | 2.14 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/2/2026 10:58:55 AM EST |
| 10.00 | 4.40 | 5.50 | 4.95 | 5.87 | 0.00 | 0.00% | 0.49 | 0 | 3 | 1.35 | 0.99 | 0.01 | 0.00 | 5/22/2026 | 6/2/2026 10:58:55 AM EST |
| 12.50 | 2.40 | 3.10 | 2.75 | 2.45 | 0.00 | 0.00% | 0.22 | 0 | 300 | 0.92 | 0.86 | 0.08 | -0.01 | 5/28/2026 | 6/2/2026 10:58:55 AM EST |
| 15.00 | 1.00 | 1.30 | 1.15 | 1.28 | 0.00 | 0.00% | 0.08 | 0 | 480 | 0.53 | 0.52 | 0.16 | -0.01 | 6/1/2026 | 6/2/2026 10:58:55 AM EST |
| 17.50 | 0.30 | 0.45 | 0.38 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 562 | 0.52 | 0.20 | 0.11 | -0.01 | 6/1/2026 | 6/2/2026 10:58:55 AM EST |
| 20.00 | 0.05 | 0.25 | 0.15 | 0.30 | +0.04 | +15.39% | 0.01 | 3 | 891 | 0.55 | 0.06 | 0.04 | 0.00 | 6/2/2026 | 6/2/2026 10:58:55 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 73 | 1.26 | 0.01 | 0.01 | 0.00 | 5/20/2026 | 6/2/2026 10:58:55 AM 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 | 3.44 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:55 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:55 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:55 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 182 | 1.45 | -0.01 | 0.01 | 0.00 | 4/6/2026 | 6/2/2026 10:58:55 AM EST |
| 12.50 | 0.20 | 0.30 | 0.25 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 244 | 0.88 | -0.14 | 0.08 | -0.01 | 5/27/2026 | 6/2/2026 10:58:55 AM EST |
| 15.00 | 1.05 | 1.20 | 1.13 | 0.95 | 0.00 | 0.00% | 0.08 | 0 | 340 | 0.51 | -0.48 | 0.16 | -0.01 | 6/1/2026 | 6/2/2026 10:58:55 AM EST |
| 17.50 | 2.60 | 3.20 | 2.90 | 1.81 | 0.00 | 0.00% | 0.17 | 0 | 30 | 0.80 | -0.80 | 0.11 | -0.01 | 5/19/2026 | 6/2/2026 10:58:55 AM EST |
| 20.00 | 4.70 | 5.80 | 5.25 | % | 0.26 | 0 | 0 | 1.02 | -0.94 | 0.04 | 0.00 | 6/2/2026 10:58:55 AM EST | |||
| 22.50 | 6.90 | 8.40 | 7.65 | 7.46 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.30 | -0.99 | 0.01 | 0.00 | 5/26/2026 | 6/2/2026 10:58:55 AM EST |