Options Chain for TALOS ENERGY INC COM (TALO) - $7.07 as of 5/5/2025 9:18:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.40 | 6.50 | % | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 5.00 | 1.90 | 2.40 | 2.02 | 0.00 | 0.00% | 0 | 3 | 2.32 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:45 PM EST |
| 7.50 | 0.10 | 0.20 | 0.20 | -0.05 | -20.00% | 47 | 775 | 0.62 | 0.33 | 0.45 | -0.01 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 83 | 1.28 | 0.00 | 0.01 | 0.00 | 4/16/2025 | 5/5/2025 3:59:45 PM EST |
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 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 | 0.75 | % | 0 | 0 | 8.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 7.50 | 0.50 | 0.95 | 0.56 | +0.06 | +12.00% | 105 | 35 | 0.60 | -0.67 | 0.45 | -0.01 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 10.00 | 2.70 | 3.20 | 1.15 | 0.00 | 0.00% | 0 | 10 | 2.15 | -1.00 | 0.01 | 0.00 | 3/24/2025 | 5/5/2025 3:59:45 PM EST |
| 12.50 | 5.20 | 7.20 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 15.00 | 6.60 | 9.80 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 17.50 | 10.20 | 10.70 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST |