Options Chain for TALOS ENERGY INC COM (TALO) - $13.33 as of 3/17/2026 7:15:21 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 | 10.40 | 13.00 | 11.70 | % | 4.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/17/2026 4:00:04 PM EST | |||
| 5.00 | 8.00 | 9.40 | 8.70 | % | 1.74 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/17/2026 4:00:04 PM EST | |||
| 7.50 | 5.50 | 6.90 | 6.20 | 4.15 | 0.00 | 0.00% | 0.83 | 0 | 0 | 6.62 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/17/2026 4:00:04 PM EST |
| 10.00 | 3.10 | 4.40 | 3.75 | 1.30 | 0.00 | 0.00% | 0.38 | 0 | 2 | 4.19 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/17/2026 4:00:04 PM EST |
| 12.50 | 1.30 | 1.60 | 1.45 | 1.54 | +0.34 | +28.34% | 0.12 | 42 | 99 | 1.35 | 0.95 | 0.12 | -0.02 | 3/17/2026 | 3/17/2026 4:00:04 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 5 | 644 | 0.75 | 0.16 | 0.24 | -0.04 | 3/17/2026 | 3/17/2026 4:00:04 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.56 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/17/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 3/17/2026 4:00:04 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 152 | 2.80 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/17/2026 4:00:04 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 7.88 | 0.00 | 0.00 | 0.00 | 3/17/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 3/17/2026 4:00:04 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 182 | 2.83 | -0.05 | 0.12 | -0.02 | 3/13/2026 | 3/17/2026 4:00:04 PM EST |
| 15.00 | 0.70 | 1.70 | 1.20 | % | 0.08 | 0 | 0 | 2.08 | -0.84 | 0.24 | -0.04 | 3/17/2026 4:00:04 PM EST | |||
| 17.50 | 3.20 | 4.40 | 3.80 | % | 0.22 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:04 PM EST | |||
| 20.00 | 5.60 | 7.00 | 6.30 | % | 0.32 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:04 PM EST | |||
| 22.50 | 8.10 | 9.50 | 8.80 | % | 0.39 | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:04 PM EST |