Options Chain for GLAUKOS CORP COM (GKOS) - $171.09 as of 9/15/2026 11:32:37 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 113.50 | 117.40 | 115.45 | % | 2.10 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 9/15/2026 9:59:07 AM EST | |||
| 60.00 | 108.50 | 112.40 | 110.45 | % | 1.84 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 9/15/2026 9:59:07 AM EST | |||
| 65.00 | 103.50 | 107.40 | 105.45 | % | 1.62 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 9/15/2026 9:59:07 AM EST | |||
| 70.00 | 98.50 | 102.40 | 100.45 | % | 1.44 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 9/15/2026 9:59:07 AM EST | |||
| 75.00 | 93.60 | 97.50 | 95.55 | % | 1.27 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 9/15/2026 9:59:07 AM EST | |||
| 80.00 | 88.60 | 92.50 | 90.55 | % | 1.13 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 9/15/2026 9:59:07 AM EST | |||
| 85.00 | 83.50 | 87.70 | 85.60 | 31.55 | 0.00 | 0.00% | 1.01 | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 9/15/2026 9:59:07 AM EST |
| 90.00 | 78.60 | 82.50 | 80.55 | 29.60 | 0.00 | 0.00% | 0.90 | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 9/15/2026 9:59:07 AM EST |
| 95.00 | 73.70 | 77.60 | 75.65 | % | 0.80 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 9/15/2026 9:59:07 AM EST | |||
| 100.00 | 68.70 | 72.60 | 70.65 | 56.55 | 0.00 | 0.00% | 0.71 | 0 | 2 | 1.41 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 9/15/2026 9:59:07 AM EST |
| 105.00 | 63.70 | 67.60 | 65.65 | 77.80 | 0.00 | 0.00% | 0.63 | 0 | 3 | 1.29 | 1.00 | 0.00 | -0.01 | 7/30/2026 | 9/15/2026 9:59:07 AM EST |
| 110.00 | 58.70 | 62.70 | 60.70 | 15.40 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.19 | 1.00 | 0.00 | -0.02 | 5/27/2026 | 9/15/2026 9:59:07 AM EST |
| 115.00 | 53.70 | 57.70 | 55.70 | 23.20 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.06 | 0.99 | 0.00 | -0.02 | 6/5/2026 | 9/15/2026 9:59:07 AM EST |
| 120.00 | 48.90 | 52.80 | 50.85 | 12.57 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.03 | 0.98 | 0.00 | -0.03 | 6/2/2026 | 9/15/2026 9:59:07 AM EST |
| 125.00 | 44.50 | 48.00 | 46.25 | 25.35 | 0.00 | 0.00% | 0.37 | 0 | 7 | 0.91 | 0.97 | 0.00 | -0.04 | 6/24/2026 | 9/15/2026 9:59:07 AM EST |
| 130.00 | 39.60 | 43.20 | 41.40 | 60.12 | 0.00 | 0.00% | 0.32 | 0 | 12 | 0.84 | 0.96 | 0.00 | -0.06 | 8/19/2026 | 9/15/2026 9:59:07 AM EST |
| 135.00 | 35.00 | 38.40 | 36.70 | 24.75 | 0.00 | 0.00% | 0.27 | 0 | 19 | 0.76 | 0.93 | 0.00 | -0.08 | 7/7/2026 | 9/15/2026 9:59:07 AM EST |
| 140.00 | 30.10 | 34.00 | 32.05 | 48.10 | 0.00 | 0.00% | 0.23 | 0 | 113 | 0.72 | 0.90 | 0.01 | -0.09 | 8/25/2026 | 9/15/2026 9:59:07 AM EST |
| 145.00 | 26.10 | 29.20 | 27.65 | % | 0.19 | 0 | 0 | 0.51 | 0.86 | 0.01 | -0.11 | 9/15/2026 9:59:07 AM EST | |||
| 150.00 | 22.00 | 25.00 | 23.50 | 36.19 | 0.00 | 0.00% | 0.16 | 0 | 13 | 0.53 | 0.81 | 0.01 | -0.13 | 8/11/2026 | 9/15/2026 9:59:07 AM EST |
| 155.00 | 18.30 | 21.10 | 19.70 | 24.20 | 0.00 | 0.00% | 0.13 | 0 | 86 | 0.52 | 0.76 | 0.01 | -0.15 | 7/29/2026 | 9/15/2026 9:59:07 AM EST |
| 160.00 | 14.70 | 17.60 | 16.15 | 16.95 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.51 | 0.69 | 0.01 | -0.16 | 9/11/2026 | 9/15/2026 9:59:07 AM EST |
| 165.00 | 11.50 | 13.70 | 12.60 | 22.71 | 0.00 | 0.00% | 0.08 | 0 | 29 | 0.52 | 0.62 | 0.02 | -0.17 | 8/25/2026 | 9/15/2026 9:59:07 AM EST |
| 170.00 | 8.60 | 11.00 | 9.80 | 15.50 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.49 | 0.54 | 0.02 | -0.17 | 9/4/2026 | 9/15/2026 9:59:07 AM EST |
| 175.00 | 6.00 | 8.60 | 7.30 | 15.00 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.48 | 0.46 | 0.02 | -0.16 | 9/9/2026 | 9/15/2026 9:59:07 AM EST |
| 180.00 | 4.00 | 6.70 | 5.35 | 5.58 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.48 | 0.38 | 0.02 | -0.15 | 9/11/2026 | 9/15/2026 9:59:07 AM EST |
| 185.00 | 2.50 | 5.10 | 3.80 | 11.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.46 | 0.30 | 0.01 | -0.14 | 9/8/2026 | 9/15/2026 9:59:07 AM EST |
| 190.00 | 1.70 | 3.90 | 2.80 | 2.89 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.47 | 0.24 | 0.01 | -0.12 | 9/14/2026 | 9/15/2026 9:59:07 AM EST |
| 195.00 | 1.30 | 2.85 | 2.08 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.48 | 0.18 | 0.01 | -0.10 | 9/14/2026 | 9/15/2026 9:59:07 AM EST |
| 200.00 | 0.05 | 3.60 | 1.83 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.44 | 0.13 | 0.01 | -0.08 | 9/14/2026 | 9/15/2026 9:59:07 AM EST |
| 210.00 | 0.00 | 2.90 | 1.45 | 3.12 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.68 | 0.07 | 0.01 | -0.05 | 9/8/2026 | 9/15/2026 9:59:07 AM EST |
| 220.00 | 0.00 | 2.55 | 1.28 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.75 | 0.03 | 0.00 | -0.03 | 8/14/2026 | 9/15/2026 9:59:07 AM EST |
| 230.00 | 0.00 | 2.35 | 1.18 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.82 | 0.02 | 0.00 | -0.01 | 8/20/2026 | 9/15/2026 9:59:07 AM EST |
| 240.00 | 0.00 | 2.25 | 1.13 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.88 | 0.01 | 0.00 | -0.01 | 8/24/2026 | 9/15/2026 9:59:07 AM EST |
| 250.00 | 0.00 | 2.20 | 1.10 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.95 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/15/2026 9:59:07 AM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/15/2026 9:59:07 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 9/15/2026 9:59:07 AM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 9/15/2026 9:59:07 AM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 9/15/2026 9:59:07 AM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 9/15/2026 9:59:07 AM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 9/15/2026 9:59:07 AM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/15/2026 9:59:07 AM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 9/15/2026 9:59:07 AM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 9/15/2026 9:59:07 AM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.32 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/15/2026 9:59:07 AM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.22 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/15/2026 9:59:07 AM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 9.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | 0.00 | 0.00 | -0.01 | 6/10/2026 | 9/15/2026 9:59:07 AM EST |
| 110.00 | 0.00 | 2.20 | 1.10 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 123 | 1.17 | 0.00 | 0.00 | -0.02 | 7/28/2026 | 9/15/2026 9:59:07 AM EST |
| 115.00 | 0.00 | 2.25 | 1.13 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.08 | -0.01 | 0.00 | -0.02 | 7/30/2026 | 9/15/2026 9:59:07 AM EST |
| 120.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.58 | -0.02 | 0.00 | -0.03 | 9/14/2026 | 9/15/2026 9:59:07 AM EST |
| 125.00 | 0.15 | 0.55 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.56 | -0.03 | 0.00 | -0.04 | 9/14/2026 | 9/15/2026 9:59:07 AM EST |
| 130.00 | 0.00 | 2.75 | 1.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.61 | -0.04 | 0.00 | -0.06 | 9/14/2026 | 9/15/2026 9:59:07 AM EST |
| 135.00 | 0.35 | 1.20 | 0.78 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 151 | 0.55 | -0.07 | 0.00 | -0.08 | 9/14/2026 | 9/15/2026 9:59:07 AM EST |
| 140.00 | 0.35 | 3.30 | 1.83 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.59 | -0.10 | 0.01 | -0.09 | 9/11/2026 | 9/15/2026 9:59:07 AM EST |
| 145.00 | 0.60 | 2.95 | 1.78 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.53 | -0.14 | 0.01 | -0.11 | 9/14/2026 | 9/15/2026 9:59:07 AM EST |
| 150.00 | 1.60 | 3.20 | 2.40 | 2.40 | -0.55 | -18.65% | 0.02 | 85 | 13 | 0.53 | -0.19 | 0.01 | -0.13 | 9/15/2026 | 9/15/2026 9:59:07 AM EST |
| 155.00 | 2.65 | 4.50 | 3.58 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.53 | -0.24 | 0.01 | -0.15 | 9/14/2026 | 9/15/2026 9:59:07 AM EST |
| 160.00 | 4.00 | 5.80 | 4.90 | 5.98 | 0.00 | 0.00% | 0.03 | 0 | 251 | 0.53 | -0.31 | 0.01 | -0.16 | 9/14/2026 | 9/15/2026 9:59:07 AM EST |
| 165.00 | 6.10 | 7.70 | 6.90 | 6.90 | -1.27 | -15.55% | 0.04 | 78 | 53 | 0.52 | -0.38 | 0.02 | -0.17 | 9/15/2026 | 9/15/2026 9:59:07 AM EST |
| 170.00 | 8.40 | 10.20 | 9.30 | 10.00 | 0.00 | 0.00% | 0.05 | 0 | 170 | 0.48 | -0.46 | 0.02 | -0.17 | 9/14/2026 | 9/15/2026 9:59:07 AM EST |
| 175.00 | 10.40 | 12.90 | 11.65 | 6.90 | 0.00 | 0.00% | 0.07 | 0 | 885 | 0.50 | -0.54 | 0.02 | -0.16 | 9/8/2026 | 9/15/2026 9:59:07 AM EST |
| 180.00 | 13.40 | 16.00 | 14.70 | 9.30 | 0.00 | 0.00% | 0.08 | 0 | 79 | 0.48 | -0.62 | 0.02 | -0.15 | 9/8/2026 | 9/15/2026 9:59:07 AM EST |
| 185.00 | 16.80 | 20.10 | 18.45 | 12.40 | 0.00 | 0.00% | 0.10 | 0 | 48 | 0.47 | -0.70 | 0.01 | -0.14 | 9/8/2026 | 9/15/2026 9:59:07 AM EST |
| 190.00 | 20.50 | 23.60 | 22.05 | 14.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.46 | -0.76 | 0.01 | -0.12 | 9/8/2026 | 9/15/2026 9:59:07 AM EST |
| 195.00 | 24.70 | 27.80 | 26.25 | 17.80 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.46 | -0.82 | 0.01 | -0.10 | 9/8/2026 | 9/15/2026 9:59:07 AM EST |
| 200.00 | 29.10 | 32.40 | 30.75 | 88.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.61 | -0.87 | 0.01 | -0.08 | 5/26/2026 | 9/15/2026 9:59:07 AM EST |
| 210.00 | 38.20 | 41.70 | 39.95 | % | 0.19 | 0 | 0 | 0.65 | -0.93 | 0.01 | -0.05 | 9/15/2026 9:59:07 AM EST | |||
| 220.00 | 47.90 | 51.90 | 49.90 | % | 0.23 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.03 | 9/15/2026 9:59:07 AM EST | |||
| 230.00 | 57.80 | 61.80 | 59.80 | % | 0.26 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.01 | 9/15/2026 9:59:07 AM EST | |||
| 240.00 | 67.80 | 71.70 | 69.75 | % | 0.29 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 9/15/2026 9:59:07 AM EST | |||
| 250.00 | 77.80 | 81.80 | 79.80 | % | 0.32 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/15/2026 9:59:07 AM EST | |||
| 260.00 | 87.80 | 91.70 | 89.75 | % | 0.35 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/15/2026 9:59:07 AM EST |