Options Chain for TALOS ENERGY INC COM (TALO) - $13.99 as of 6/18/2026 3:23:43 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 | 10.20 | 12.70 | 11.45 | 13.36 | 0.00 | 0.00% | 4.58 | 0 | 224 | 9.08 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 4:00:04 PM EST |
| 5.00 | 8.00 | 10.20 | 9.10 | 10.25 | 0.00 | 0.00% | 1.82 | 0 | 29 | 5.11 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 4:00:04 PM EST |
| 7.50 | 5.70 | 7.10 | 6.40 | 8.46 | 0.00 | 0.00% | 0.85 | 0 | 22 | 2.66 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/18/2026 4:00:04 PM EST |
| 10.00 | 3.10 | 4.50 | 3.80 | 5.87 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.62 | 1.00 | 0.01 | 0.00 | 5/22/2026 | 6/18/2026 4:00:04 PM EST |
| 12.50 | 1.45 | 1.70 | 1.58 | 3.03 | 0.00 | 0.00% | 0.13 | 0 | 302 | 0.64 | 0.75 | 0.16 | -0.01 | 6/11/2026 | 6/18/2026 4:00:04 PM EST |
| 15.00 | 0.05 | 0.55 | 0.30 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 422 | 0.48 | 0.26 | 0.18 | -0.01 | 6/17/2026 | 6/18/2026 4:00:04 PM EST |
| 17.50 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 834 | 0.65 | 0.04 | 0.05 | 0.00 | 6/17/2026 | 6/18/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 865 | 1.00 | 0.00 | 0.01 | 0.00 | 6/12/2026 | 6/18/2026 4:00:04 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 73 | 1.78 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/18/2026 4:00:04 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 | 0.20 | 0.10 | % | 0.04 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 182 | 1.61 | 0.00 | 0.01 | 0.00 | 4/6/2026 | 6/18/2026 4:00:04 PM EST |
| 12.50 | 0.05 | 0.60 | 0.33 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 250 | 0.48 | -0.25 | 0.16 | -0.01 | 6/15/2026 | 6/18/2026 4:00:04 PM EST |
| 15.00 | 1.35 | 1.75 | 1.55 | 1.40 | 0.00 | 0.00% | 0.10 | 0 | 265 | 0.39 | -0.74 | 0.18 | -0.01 | 6/17/2026 | 6/18/2026 4:00:04 PM EST |
| 17.50 | 3.20 | 4.00 | 3.60 | 4.05 | +1.17 | +40.63% | 0.21 | 4 | 30 | 0.81 | -0.96 | 0.05 | 0.00 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 20.00 | 5.90 | 6.80 | 6.35 | 6.55 | % | 0.32 | 4 | 0 | 1.38 | -1.00 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 4:00:04 PM EST | |
| 22.50 | 8.50 | 9.20 | 8.85 | 9.00 | +1.54 | +20.65% | 0.39 | 4 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |