Options Chain for TALOS ENERGY INC COM (TALO) - $16.85 as of 11/4/2026 5:45:13 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 | 12.20 | 13.20 | 12.70 | 13.45 | % | 5.08 | 1 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:56 PM EST | |
| 5.00 | 9.90 | 12.10 | 11.00 | % | 2.20 | 0 | 0 | 7.33 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:56 PM EST | |||
| 7.50 | 7.50 | 9.60 | 8.55 | 9.95 | 0.00 | 0.00% | 1.14 | 0 | 1 | 5.04 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:56 PM EST |
| 10.00 | 5.00 | 7.10 | 6.05 | 8.03 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 11/4/2026 3:59:56 PM EST |
| 12.50 | 2.65 | 4.10 | 3.38 | 3.00 | -1.60 | -34.79% | 0.27 | 1 | 31 | 1.92 | 0.98 | 0.04 | 0.00 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 15.00 | 0.70 | 1.15 | 0.93 | 1.00 | -0.62 | -38.28% | 0.06 | 27 | 72 | 0.46 | 0.65 | 0.21 | -0.02 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 17.50 | 0.05 | 0.30 | 0.18 | 0.25 | -0.20 | -44.45% | 0.01 | 151 | 212 | 0.55 | 0.12 | 0.14 | -0.01 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 411 | 0.77 | 0.00 | 0.01 | 0.00 | 11/3/2026 | 11/4/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 11/4/2026 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 | 11/4/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:56 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.64 | -0.02 | 0.04 | 0.00 | 11/3/2026 | 11/4/2026 3:59:56 PM EST |
| 15.00 | 0.35 | 0.60 | 0.48 | 0.42 | +0.02 | +5.00% | 0.03 | 5 | 78 | 0.57 | -0.35 | 0.21 | -0.02 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 17.50 | 2.00 | 2.35 | 2.18 | 2.02 | +1.29 | +176.72% | 0.12 | 3 | 191 | 0.63 | -0.88 | 0.14 | -0.01 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 20.00 | 3.60 | 5.00 | 4.30 | 3.60 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.42 | -1.00 | 0.01 | 0.00 | 11/3/2026 | 11/4/2026 3:59:56 PM EST |
| 22.50 | 6.00 | 7.50 | 6.75 | % | 0.30 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:56 PM EST | |||
| 25.00 | 8.50 | 10.00 | 9.25 | % | 0.37 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:56 PM EST | |||
| 30.00 | 13.00 | 15.40 | 14.20 | % | 0.47 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:56 PM EST | |||
| 35.00 | 18.00 | 20.40 | 19.20 | % | 0.55 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:56 PM EST |