Options Chain for TALOS ENERGY INC COM (TALO) - $11.78 as of 12/3/2025 8:52:58 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 | 8.10 | 9.60 | 8.85 | % | 3.54 | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 5.00 | 5.70 | 7.10 | 6.40 | % | 1.28 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 7.50 | 3.30 | 4.50 | 3.90 | 3.25 | 0.00 | 0.00% | 0.52 | 0 | 12 | 2.16 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:50 PM EST |
| 10.00 | 1.20 | 2.05 | 1.63 | 1.94 | +0.44 | +29.34% | 0.16 | 1 | 58 | 1.16 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 12.50 | 0.05 | 0.25 | 0.15 | 0.20 | +0.05 | +33.34% | 0.01 | 92 | 411 | 0.46 | 0.23 | 0.28 | -0.01 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.84 | 0.00 | 0.01 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 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 | 8.19 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.30 | -75.00% | 0.01 | 40 | 12 | 0.96 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 12.50 | 0.65 | 1.55 | 1.10 | 1.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.01 | -0.77 | 0.28 | -0.01 | 12/2/2025 | 12/3/2025 3:59:50 PM EST |
| 15.00 | 3.00 | 4.20 | 3.60 | % | 0.24 | 0 | 0 | 1.86 | -1.00 | 0.01 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 17.50 | 5.40 | 6.90 | 6.15 | % | 0.35 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST |