Options Chain for TALOS ENERGY INC COM (TALO) - $13.59 as of 7/5/2026 11:27:42 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 | 10.40 | 12.60 | 11.50 | % | 4.60 | 0 | 0 | 6.96 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 5.00 | 7.90 | 10.10 | 9.00 | % | 1.80 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 7.50 | 5.50 | 6.90 | 6.20 | % | 0.83 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 10.00 | 3.00 | 4.50 | 3.75 | % | 0.38 | 0 | 0 | 1.29 | 0.94 | 0.04 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 12.50 | 1.40 | 2.35 | 1.88 | 1.45 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.62 | 0.70 | 0.12 | -0.01 | 6/29/2026 | 7/2/2026 3:59:55 PM EST |
| 15.00 | 0.40 | 0.80 | 0.60 | 0.50 | -0.01 | -1.97% | 0.04 | 1 | 13 | 0.54 | 0.36 | 0.14 | -0.01 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 0.40 | 0.20 | 0.23 | -0.07 | -23.34% | 0.01 | 2 | 1 | 0.72 | 0.13 | 0.08 | -0.01 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.94 | 0.04 | 0.03 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.37 | 0.01 | 0.01 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.79 | -0.06 | 0.04 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 12.50 | 0.20 | 0.95 | 0.58 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.54 | -0.30 | 0.12 | -0.01 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 15.00 | 1.55 | 2.30 | 1.93 | % | 0.13 | 0 | 0 | 0.53 | -0.64 | 0.14 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 17.50 | 3.40 | 4.60 | 4.00 | % | 0.23 | 0 | 0 | 0.96 | -0.87 | 0.08 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 20.00 | 5.60 | 7.10 | 6.35 | 6.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.20 | -0.96 | 0.03 | 0.00 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |
| 22.50 | 8.10 | 9.70 | 8.90 | 9.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.47 | -0.99 | 0.01 | 0.00 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |
| 25.00 | 10.20 | 12.60 | 11.40 | % | 0.46 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST |