Options Chain for TALOS ENERGY INC COM (TALO) - $12.40 as of 1/30/2026 7:02:35 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 | 8.70 | 10.20 | 9.45 | % | 3.78 | 0 | 0 | 7.34 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 5.00 | 6.20 | 7.70 | 6.95 | % | 1.39 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 7.50 | 3.90 | 5.10 | 4.50 | 3.50 | 0.00 | 0.00% | 0.60 | 0 | 10 | 2.44 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/30/2026 3:59:55 PM EST |
| 10.00 | 1.70 | 2.45 | 2.08 | 1.90 | 0.00 | 0.00% | 0.21 | 0 | 28 | 1.17 | 0.97 | 0.06 | 0.00 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 12.50 | 0.20 | 0.35 | 0.28 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 87 | 0.41 | 0.36 | 0.31 | -0.01 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 21 | 1.48 | 0.01 | 0.03 | 0.00 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 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 | 7.24 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 290 | 1.14 | -0.03 | 0.06 | 0.00 | 1/15/2026 | 1/30/2026 3:59:55 PM EST |
| 12.50 | 0.45 | 1.15 | 0.80 | % | 0.06 | 0 | 0 | 0.74 | -0.64 | 0.31 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 15.00 | 2.40 | 3.60 | 3.00 | % | 0.20 | 0 | 0 | 1.31 | -0.99 | 0.03 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 17.50 | 4.90 | 6.10 | 5.50 | % | 0.31 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 20.00 | 7.30 | 8.80 | 8.05 | % | 0.40 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST |