Options Chain for TALOS ENERGY INC COM (TALO) - $14.27 as of 8/4/2026 8:31:02 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 | 10.80 | 13.30 | 12.05 | 12.53 | 0.00 | 0.00% | 4.82 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/4/2026 3:59:56 PM EST |
| 5.00 | 8.80 | 11.10 | 9.95 | 9.90 | 0.00 | 0.00% | 1.99 | 0 | 1 | 7.38 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/4/2026 3:59:56 PM EST |
| 7.50 | 6.30 | 8.90 | 7.60 | % | 1.01 | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 10.00 | 3.70 | 5.40 | 4.55 | % | 0.45 | 0 | 0 | 2.40 | 0.99 | 0.01 | -0.01 | 8/4/2026 3:59:56 PM EST | |||
| 12.50 | 1.30 | 2.70 | 2.00 | 2.25 | -0.15 | -6.25% | 0.16 | 2 | 10 | 1.16 | 0.85 | 0.09 | -0.04 | 8/4/2026 | 8/4/2026 3:59:56 PM EST |
| 15.00 | 0.20 | 1.65 | 0.93 | 0.70 | -0.10 | -12.50% | 0.06 | 7 | 255 | 0.84 | 0.50 | 0.16 | -0.04 | 8/4/2026 | 8/4/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.15 | -0.05 | -25.00% | 0.00 | 2 | 283 | 0.66 | 0.19 | 0.11 | -0.03 | 8/4/2026 | 8/4/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.04 | 0.05 | 0.04 | -0.01 | 8/4/2026 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.10 | 0.01 | 0.01 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/4/2026 3:59:56 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 | 8/4/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 8.60 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.35 | -0.01 | 0.01 | -0.01 | 8/4/2026 3:59:56 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 21 | 1.09 | -0.15 | 0.09 | -0.04 | 7/28/2026 | 8/4/2026 3:59:56 PM EST |
| 15.00 | 0.75 | 1.70 | 1.23 | 1.31 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.80 | -0.50 | 0.16 | -0.04 | 7/27/2026 | 8/4/2026 3:59:56 PM EST |
| 17.50 | 2.50 | 3.70 | 3.10 | % | 0.18 | 0 | 0 | 1.47 | -0.81 | 0.11 | -0.03 | 8/4/2026 3:59:56 PM EST | |||
| 20.00 | 5.00 | 6.10 | 5.55 | 6.90 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.83 | -0.95 | 0.04 | -0.01 | 6/30/2026 | 8/4/2026 3:59:56 PM EST |
| 22.50 | 7.30 | 8.90 | 8.10 | 9.40 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.53 | -0.99 | 0.01 | 0.00 | 6/30/2026 | 8/4/2026 3:59:56 PM EST |
| 25.00 | 9.80 | 12.70 | 11.25 | % | 0.45 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST |