Options Chain for TALOS ENERGY INC COM (TALO) - $13.78 as of 4/25/2024 9:19:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.10 | 12.50 | % | 0 | 0 | 9.31 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:42 PM EST | |||
| 5.00 | 8.70 | 10.10 | % | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:42 PM EST | |||
| 7.50 | 6.00 | 7.50 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:42 PM EST | |||
| 10.00 | 3.70 | 4.50 | 4.20 | 0.00 | 0.00% | 0 | 19 | 1.82 | 0.99 | 0.01 | 0.00 | 4/3/2024 | 4/25/2024 3:59:42 PM EST |
| 12.50 | 1.45 | 1.65 | 1.59 | +0.14 | +9.66% | 4 | 48 | 0.56 | 0.79 | 0.16 | -0.01 | 4/25/2024 | 4/25/2024 3:59:42 PM EST |
| 15.00 | 0.10 | 0.25 | 0.21 | +0.01 | +5.00% | 8 | 281 | 0.40 | 0.28 | 0.19 | -0.01 | 4/25/2024 | 4/25/2024 3:59:42 PM EST |
| 17.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.90 | 0.04 | 0.05 | 0.00 | 4/10/2024 | 4/25/2024 3:59:42 PM EST |
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:42 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:42 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:42 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 | 7.31 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:42 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:42 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:42 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 20 | 1.86 | -0.01 | 0.01 | 0.00 | 4/2/2024 | 4/25/2024 3:59:42 PM EST |
| 12.50 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 4 | 266 | 0.51 | -0.21 | 0.16 | -0.01 | 4/25/2024 | 4/25/2024 3:59:42 PM EST |
| 15.00 | 1.15 | 1.90 | 1.51 | 0.00 | 0.00% | 0 | 14 | 0.86 | -0.72 | 0.19 | -0.01 | 4/24/2024 | 4/25/2024 3:59:42 PM EST |
| 17.50 | 3.60 | 4.90 | % | 0 | 0 | 1.17 | -0.96 | 0.05 | 0.00 | 4/25/2024 3:59:42 PM EST | |||
| 20.00 | 4.40 | 6.60 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:42 PM EST | |||
| 22.50 | 8.50 | 9.10 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:42 PM EST | |||
| 25.00 | 9.70 | 11.70 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:42 PM EST |