Options Chain for TALOS ENERGY INC COM (TALO) - $11.45 as of 11/20/2024 8:46:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.90 | 9.40 | % | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 5.00 | 6.40 | 6.70 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 7.50 | 3.80 | 4.20 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 10.00 | 0.15 | 2.60 | 1.55 | 0.00 | 0.00% | 0 | 23 | 0.56 | 0.91 | 0.13 | -0.01 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 12.50 | 0.15 | 0.20 | 0.20 | -0.04 | -16.67% | 3 | 266 | 0.38 | 0.24 | 0.26 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.01 | 0.02 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 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 | 0.75 | % | 0 | 0 | 5.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 11 | 1.18 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 10.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 30 | 0.45 | -0.09 | 0.13 | -0.01 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 12.50 | 0.00 | 1.25 | 0.97 | 0.00 | 0.00% | 0 | 110 | 0.47 | -0.76 | 0.26 | -0.01 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 15.00 | 3.40 | 3.80 | % | 0 | 0 | 0.97 | -0.99 | 0.02 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 17.50 | 5.90 | 6.20 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 20.00 | 8.40 | 8.70 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 22.50 | 10.90 | 11.20 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |