Options Chain for TALOS ENERGY INC COM (TALO) - $9.24 as of 6/19/2025 8:40:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.70 | 8.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 5.00 | 4.10 | 4.40 | 2.48 | 0.00 | 0.00% | 0 | 30 | 7.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 6/18/2025 3:28:52 PM EST |
| 7.50 | 1.55 | 1.95 | 2.10 | 0.00 | 0.00% | 0 | 110 | 2.88 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:52 PM EST |
| 10.00 | 0.00 | 0.20 | 0.04 | -0.04 | -50.00% | 72 | 286 | 0.92 | 0.06 | 0.29 | -0.01 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 12.50 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:52 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 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 38 | 2.10 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:52 PM EST |
| 10.00 | 0.00 | 1.00 | % | 0 | 0 | 1.64 | -0.94 | 0.29 | -0.01 | 6/18/2025 3:28:52 PM EST | |||
| 12.50 | 3.20 | 3.30 | % | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST |