Options Chain for TALOS ENERGY INC COM (TALO) - $17.15 as of 9/18/2026 1:31:12 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 | 13.30 | 16.30 | 14.80 | 15.05 | 0.00 | 0.00% | 5.92 | 0 | 89 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/18/2026 3:59:51 PM EST |
| 5.00 | 10.90 | 13.80 | 12.35 | 12.56 | 0.00 | 0.00% | 2.47 | 0 | 142 | 6.44 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/18/2026 3:59:51 PM EST |
| 7.50 | 8.80 | 11.10 | 9.95 | 10.05 | 0.00 | 0.00% | 1.33 | 0 | 2 | 3.99 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/18/2026 3:59:51 PM EST |
| 10.00 | 6.40 | 7.20 | 6.80 | 7.70 | 0.00 | 0.00% | 0.68 | 0 | 113 | 1.41 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/18/2026 3:59:51 PM EST |
| 12.50 | 4.30 | 4.70 | 4.50 | 5.65 | 0.00 | 0.00% | 0.36 | 0 | 60 | 1.04 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 3:59:51 PM EST |
| 15.00 | 2.15 | 2.45 | 2.30 | 2.32 | -1.40 | -37.64% | 0.15 | 21 | 716 | 0.62 | 0.83 | 0.12 | -0.01 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 17.50 | 0.60 | 1.75 | 1.18 | 0.70 | -0.10 | -12.50% | 0.07 | 38 | 1,211 | 0.50 | 0.42 | 0.16 | -0.01 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.38 | -71.70% | 0.01 | 5 | 144 | 0.52 | 0.13 | 0.09 | -0.01 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 204 | 0.68 | 0.02 | 0.02 | 0.00 | 9/16/2026 | 9/18/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.49 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 9/18/2026 3:59:51 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 50 | 2.59 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/18/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.60 | 0.30 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 226 | 1.94 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/18/2026 3:59:51 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 151 | 1.44 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.58 | -0.17 | 0.12 | -0.01 | 8/24/2026 | 9/18/2026 3:59:51 PM EST |
| 17.50 | 1.00 | 1.75 | 1.38 | 1.03 | -0.02 | -1.91% | 0.08 | 1 | 13 | 0.53 | -0.58 | 0.16 | -0.01 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 20.00 | 2.50 | 3.60 | 3.05 | 3.70 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.76 | -0.87 | 0.09 | -0.01 | 8/18/2026 | 9/18/2026 3:59:51 PM EST |
| 22.50 | 4.90 | 6.00 | 5.45 | % | 0.24 | 0 | 0 | 0.96 | -0.98 | 0.02 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 25.00 | 7.20 | 8.70 | 7.95 | % | 0.32 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST |