Options Chain for TALOS ENERGY INC COM (TALO) - $8.31 as of 8/13/2025 9:19:55 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 | 5.00 | 6.20 | 5.60 | % | 2.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 5.00 | 2.90 | 3.40 | 3.15 | 3.00 | 0.00 | 0.00% | 0.63 | 0 | 8 | 5.43 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:48 PM EST |
| 7.50 | 0.75 | 0.90 | 0.83 | 0.60 | 0.00 | 0.00% | 0.11 | 0 | 148 | 1.42 | 0.96 | 0.19 | -0.01 | 8/12/2025 | 8/13/2025 3:59:48 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 32 | 179 | 1.88 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.01 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/13/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 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 | 8/13/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 7.50 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 82 | 2.12 | -0.04 | 0.19 | -0.01 | 8/11/2025 | 8/13/2025 3:59:48 PM EST |
| 10.00 | 1.55 | 1.80 | 1.68 | 1.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 8/13/2025 3:59:48 PM EST |
| 12.50 | 4.10 | 4.30 | 4.20 | % | 0.34 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 15.00 | 6.60 | 6.90 | 6.75 | % | 0.45 | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 17.50 | 9.10 | 9.30 | 9.20 | % | 0.53 | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST |