Options Chain for TALOS ENERGY INC COM (TALO) - $16.00 as of 4/30/2026 5:15:17 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 | 12.30 | 15.10 | 13.70 | 13.35 | 0.00 | 0.00% | 5.48 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:59 PM EST |
| 5.00 | 10.00 | 12.60 | 11.30 | 9.20 | 0.00 | 0.00% | 2.26 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 3:59:59 PM EST |
| 7.50 | 7.30 | 9.30 | 8.30 | 8.10 | 0.00 | 0.00% | 1.11 | 0 | 10 | 4.85 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 5/1/2026 3:59:59 PM EST |
| 10.00 | 4.90 | 6.80 | 5.85 | 4.49 | 0.00 | 0.00% | 0.58 | 0 | 2 | 3.38 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 3:59:59 PM EST |
| 12.50 | 2.55 | 3.90 | 3.23 | 3.12 | 0.00 | 0.00% | 0.26 | 0 | 18 | 1.80 | 0.97 | 0.04 | -0.01 | 4/29/2026 | 5/1/2026 3:59:59 PM EST |
| 15.00 | 1.00 | 1.20 | 1.10 | 1.30 | 0.00 | 0.00% | 0.07 | 0 | 783 | 0.59 | 0.66 | 0.19 | -0.03 | 4/30/2026 | 5/1/2026 3:59:59 PM EST |
| 17.50 | 0.20 | 0.35 | 0.28 | 0.25 | -0.05 | -16.67% | 0.02 | 26 | 2,007 | 0.70 | 0.21 | 0.15 | -0.02 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 20.00 | 0.05 | 1.00 | 0.53 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 466 | 0.80 | 0.03 | 0.03 | 0.00 | 4/30/2026 | 5/1/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 85 | 2.06 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 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 | 0.65 | 0.33 | 0.04 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 7 | 2.76 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 3:59:59 PM EST |
| 12.50 | 0.05 | 0.30 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.98 | -0.03 | 0.04 | -0.01 | 4/30/2026 | 5/1/2026 3:59:59 PM EST |
| 15.00 | 0.40 | 0.65 | 0.53 | 0.55 | +0.01 | +1.86% | 0.04 | 7 | 33 | 0.68 | -0.34 | 0.19 | -0.03 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 17.50 | 1.10 | 2.65 | 1.88 | 2.00 | 0.00 | 0.00% | 0.11 | 0 | 43 | 1.21 | -0.79 | 0.15 | -0.02 | 3/30/2026 | 5/1/2026 3:59:59 PM EST |
| 20.00 | 3.80 | 5.20 | 4.50 | 4.77 | +0.27 | +6.00% | 0.23 | 2 | 1 | 1.77 | -0.97 | 0.03 | 0.00 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 22.50 | 6.50 | 7.60 | 7.05 | 7.20 | % | 0.31 | 2 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:59 PM EST | |
| 25.00 | 9.10 | 10.10 | 9.60 | % | 0.38 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST |