Options Chain for TALOS ENERGY INC COM (TALO) - $17.56 as of 10/13/2026 9:13:44 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 | 13.80 | 16.30 | 15.05 | 14.56 | 0.00 | 0.00% | 6.02 | 0 | 51 | 0.00 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/13/2026 3:59:52 PM EST |
| 5.00 | 11.30 | 13.60 | 12.45 | 12.56 | 0.00 | 0.00% | 2.49 | 0 | 142 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 10/13/2026 3:59:52 PM EST |
| 7.50 | 9.30 | 10.60 | 9.95 | 8.87 | 0.00 | 0.00% | 1.33 | 0 | 1 | 8.44 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/13/2026 3:59:52 PM EST |
| 10.00 | 6.80 | 8.10 | 7.45 | 7.37 | 0.00 | 0.00% | 0.74 | 0 | 83 | 6.05 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:52 PM EST |
| 12.50 | 4.50 | 5.50 | 5.00 | 5.00 | +0.99 | +24.69% | 0.40 | 1 | 60 | 3.89 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 15.00 | 2.45 | 2.75 | 2.60 | 2.49 | -0.01 | -0.40% | 0.17 | 12 | 668 | 1.72 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 17.50 | 0.30 | 0.55 | 0.43 | 0.40 | +0.20 | +100.00% | 0.02 | 19 | 1,030 | 0.70 | 0.50 | 0.37 | -0.06 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 140 | 0.98 | 0.02 | 0.05 | -0.01 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 204 | 1.85 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/13/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.64 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 10/13/2026 3:59:52 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 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 10/13/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 226 | 6.18 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/13/2026 3:59:52 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 112 | 2.50 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/13/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.15 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/13/2026 3:59:52 PM EST |
| 17.50 | 0.20 | 0.75 | 0.48 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.72 | -0.50 | 0.37 | -0.06 | 10/8/2026 | 10/13/2026 3:59:52 PM EST |
| 20.00 | 2.10 | 3.00 | 2.55 | 3.70 | 0.00 | 0.00% | 0.13 | 0 | 2 | 2.11 | -0.98 | 0.05 | -0.01 | 8/18/2026 | 10/13/2026 3:59:52 PM EST |
| 22.50 | 4.50 | 5.60 | 5.05 | % | 0.22 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:52 PM EST | |||
| 25.00 | 6.90 | 8.20 | 7.55 | 8.27 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/13/2026 3:59:52 PM EST |