Options Chain for GLAUKOS CORP COM (GKOS) - $96.56 as of 8/29/2025 3:25:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 49.10 | 53.20 | 51.15 | % | 1.14 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 50.00 | 44.00 | 48.10 | 46.05 | % | 0.92 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 55.00 | 39.20 | 43.30 | 41.25 | % | 0.75 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 60.00 | 34.30 | 38.40 | 36.35 | % | 0.61 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.02 | 8/29/2025 4:00:00 PM EST | |||
| 65.00 | 29.50 | 33.50 | 31.50 | % | 0.48 | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.02 | 8/29/2025 4:00:00 PM EST | |||
| 70.00 | 24.80 | 28.60 | 26.70 | % | 0.38 | 0 | 0 | 0.91 | 0.96 | 0.00 | -0.03 | 8/29/2025 4:00:00 PM EST | |||
| 75.00 | 20.10 | 24.00 | 22.05 | 21.76 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.81 | 0.92 | 0.01 | -0.04 | 4/7/2025 | 8/29/2025 4:00:00 PM EST |
| 80.00 | 15.50 | 19.70 | 17.60 | 20.59 | 0.00 | 0.00% | 0.22 | 0 | 50 | 0.74 | 0.87 | 0.01 | -0.05 | 4/7/2025 | 8/29/2025 4:00:00 PM EST |
| 85.00 | 11.40 | 15.30 | 13.35 | 10.50 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.40 | 0.79 | 0.02 | -0.06 | 5/1/2025 | 8/29/2025 4:00:00 PM EST |
| 90.00 | 9.20 | 10.40 | 9.80 | 16.00 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.44 | 0.70 | 0.02 | -0.07 | 7/17/2025 | 8/29/2025 4:00:00 PM EST |
| 95.00 | 6.20 | 7.30 | 6.75 | 5.20 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.43 | 0.57 | 0.03 | -0.07 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 100.00 | 4.20 | 4.50 | 4.35 | 4.40 | -0.40 | -8.34% | 0.04 | 1 | 41 | 0.41 | 0.44 | 0.03 | -0.07 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 105.00 | 2.45 | 2.85 | 2.65 | 2.80 | 0.00 | 0.00% | 0.03 | 0 | 67 | 0.42 | 0.33 | 0.02 | -0.06 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 110.00 | 1.45 | 2.30 | 1.88 | 1.55 | -0.40 | -20.52% | 0.02 | 2 | 1,359 | 0.43 | 0.24 | 0.02 | -0.05 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 115.00 | 0.70 | 1.30 | 1.00 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.42 | 0.18 | 0.02 | -0.05 | 8/11/2025 | 8/29/2025 4:00:00 PM EST |
| 120.00 | 0.35 | 2.70 | 1.53 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.52 | 0.13 | 0.01 | -0.04 | 8/7/2025 | 8/29/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 2.05 | 1.03 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | 0.08 | 0.01 | -0.03 | 7/31/2025 | 8/29/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 2.35 | 1.18 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.77 | 0.05 | 0.01 | -0.02 | 8/14/2025 | 8/29/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 2.30 | 1.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.83 | 0.03 | 0.00 | -0.01 | 8/15/2025 | 8/29/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 2.25 | 1.13 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.88 | 0.02 | 0.00 | -0.01 | 8/14/2025 | 8/29/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | 0.01 | 0.00 | -0.01 | 4/17/2025 | 8/29/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 2.20 | 1.10 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.98 | 0.01 | 0.00 | 0.00 | 7/16/2025 | 8/29/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/29/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 3.44 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.11 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 8/29/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.15 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 8/29/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 8/29/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 8/29/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.30 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 8/29/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 8/29/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/29/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 8/29/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 8/29/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 2.05 | 1.03 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.49 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 8/29/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.01 | 0.00 | 0.00 | -0.01 | 7/28/2025 | 8/29/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.02 | 8/11/2025 | 8/29/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 1.25 | 0.63 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | -0.02 | 0.00 | -0.02 | 8/1/2025 | 8/29/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 2.45 | 1.23 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.91 | -0.04 | 0.00 | -0.03 | 8/11/2025 | 8/29/2025 4:00:00 PM EST |
| 75.00 | 0.55 | 2.95 | 1.75 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.66 | -0.08 | 0.01 | -0.04 | 7/3/2025 | 8/29/2025 4:00:00 PM EST |
| 80.00 | 0.95 | 1.70 | 1.33 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.51 | -0.13 | 0.01 | -0.05 | 8/18/2025 | 8/29/2025 4:00:00 PM EST |
| 85.00 | 1.65 | 2.15 | 1.90 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.45 | -0.21 | 0.02 | -0.06 | 8/19/2025 | 8/29/2025 4:00:00 PM EST |
| 90.00 | 2.85 | 3.50 | 3.18 | 6.10 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.43 | -0.30 | 0.02 | -0.07 | 8/19/2025 | 8/29/2025 4:00:00 PM EST |
| 95.00 | 4.90 | 5.40 | 5.15 | 7.33 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.42 | -0.43 | 0.03 | -0.07 | 7/8/2025 | 8/29/2025 4:00:00 PM EST |
| 100.00 | 7.70 | 8.70 | 8.20 | 13.72 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.44 | -0.56 | 0.03 | -0.07 | 8/8/2025 | 8/29/2025 4:00:00 PM EST |
| 105.00 | 11.10 | 11.90 | 11.50 | 16.20 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.43 | -0.67 | 0.02 | -0.06 | 7/24/2025 | 8/29/2025 4:00:00 PM EST |
| 110.00 | 14.80 | 17.40 | 16.10 | 22.65 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.48 | -0.76 | 0.02 | -0.05 | 4/1/2025 | 8/29/2025 4:00:00 PM EST |
| 115.00 | 18.30 | 21.20 | 19.75 | % | 0.17 | 0 | 0 | 0.58 | -0.82 | 0.02 | -0.05 | 8/29/2025 4:00:00 PM EST | |||
| 120.00 | 23.00 | 26.40 | 24.70 | 24.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.68 | -0.87 | 0.01 | -0.04 | 3/26/2025 | 8/29/2025 4:00:00 PM EST |
| 125.00 | 27.80 | 30.40 | 29.10 | 18.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.63 | -0.92 | 0.01 | -0.03 | 2/27/2025 | 8/29/2025 4:00:00 PM EST |
| 130.00 | 32.20 | 36.20 | 34.20 | 21.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.78 | -0.95 | 0.01 | -0.02 | 2/27/2025 | 8/29/2025 4:00:00 PM EST |
| 135.00 | 37.10 | 41.10 | 39.10 | % | 0.29 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 140.00 | 42.10 | 46.10 | 44.10 | 46.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.01 | 4/15/2025 | 8/29/2025 4:00:00 PM EST |
| 145.00 | 47.10 | 51.10 | 49.10 | 16.34 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 2/7/2025 | 8/29/2025 4:00:00 PM EST |
| 150.00 | 52.50 | 55.90 | 54.20 | 45.67 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 3/4/2025 | 8/29/2025 4:00:00 PM EST |
| 155.00 | 57.60 | 61.10 | 59.35 | 17.70 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 8/29/2025 4:00:00 PM EST |
| 160.00 | 62.20 | 66.10 | 64.15 | 20.10 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 8/29/2025 4:00:00 PM EST |
| 165.00 | 67.10 | 71.10 | 69.10 | % | 0.42 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 170.00 | 72.10 | 76.10 | 74.10 | % | 0.44 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 175.00 | 77.20 | 81.10 | 79.15 | % | 0.45 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 180.00 | 82.20 | 86.10 | 84.15 | % | 0.47 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 185.00 | 87.10 | 91.10 | 89.10 | % | 0.48 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 190.00 | 92.20 | 96.10 | 94.15 | % | 0.50 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 195.00 | 97.20 | 101.10 | 99.15 | % | 0.51 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 200.00 | 102.20 | 106.10 | 104.15 | % | 0.52 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 210.00 | 112.10 | 116.10 | 114.10 | % | 0.54 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 220.00 | 122.10 | 126.10 | 124.10 | % | 0.56 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 230.00 | 132.10 | 136.10 | 134.10 | % | 0.58 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 240.00 | 142.10 | 146.10 | 144.10 | % | 0.60 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST |