Options Chain for TALOS ENERGY INC COM (TALO) - $10.24 as of 10/8/2025 4:45:51 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 | 6.90 | 8.50 | 7.70 | 7.00 | 0.00 | 0.00% | 3.08 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 10/8/2025 3:59:44 PM EST |
| 5.00 | 5.00 | 6.10 | 5.55 | 4.70 | 0.00 | 0.00% | 1.11 | 0 | 43 | 6.41 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 10/8/2025 3:59:44 PM EST |
| 7.50 | 2.60 | 2.80 | 2.70 | 2.49 | 0.00 | 0.00% | 0.36 | 0 | 193 | 1.68 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:44 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.38 | +0.02 | +5.56% | 0.03 | 21 | 861 | 0.82 | 0.61 | 0.64 | -0.01 | 10/8/2025 | 10/8/2025 3:59:44 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 4 | 617 | 0.90 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:44 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 81 | 2.26 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:44 PM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.27 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 10/8/2025 3:59:44 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 241 | 2.23 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 10/8/2025 3:59:44 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 8 | 4.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 10/8/2025 3:59:44 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 | 10/8/2025 3:59:44 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4,006 | 3.62 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 3:59:44 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.01 | -0.02 | -66.67% | 0.01 | 6 | 6,456 | 1.87 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:44 PM EST |
| 10.00 | 0.00 | 0.35 | 0.18 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 339 | 0.67 | -0.39 | 0.64 | -0.01 | 10/7/2025 | 10/8/2025 3:59:44 PM EST |
| 12.50 | 2.25 | 2.60 | 2.43 | 2.52 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.47 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:44 PM EST |
| 15.00 | 4.70 | 5.10 | 4.90 | 4.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 10/8/2025 3:59:44 PM EST |
| 17.50 | 7.20 | 7.80 | 7.50 | % | 0.43 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:44 PM EST | |||
| 20.00 | 9.80 | 10.10 | 9.95 | % | 0.50 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:44 PM EST | |||
| 22.50 | 12.30 | 12.80 | 12.55 | 12.79 | 0.00 | 0.00% | 0.56 | 0 | 1 | 4.05 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 10/8/2025 3:59:44 PM EST |