Options Chain for GLAUKOS CORP COM (GKOS) - $165.20 as of 10/1/2026 5:41:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 62.60 | 65.60 | 64.10 | % | 0.64 | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.03 | 10/1/2026 3:59:55 PM EST | |||
| 105.00 | 57.50 | 61.10 | 59.30 | % | 0.56 | 0 | 0 | 0.93 | 0.97 | 0.00 | -0.04 | 10/1/2026 3:59:55 PM EST | |||
| 110.00 | 53.40 | 56.00 | 54.70 | % | 0.50 | 0 | 0 | 0.90 | 0.95 | 0.00 | -0.05 | 10/1/2026 3:59:55 PM EST | |||
| 115.00 | 48.70 | 51.50 | 50.10 | % | 0.44 | 0 | 0 | 0.62 | 0.93 | 0.00 | -0.06 | 10/1/2026 3:59:55 PM EST | |||
| 120.00 | 43.70 | 46.90 | 45.30 | % | 0.38 | 0 | 0 | 0.54 | 0.91 | 0.00 | -0.07 | 10/1/2026 3:59:55 PM EST | |||
| 125.00 | 39.30 | 42.50 | 40.90 | % | 0.33 | 0 | 0 | 0.61 | 0.89 | 0.00 | -0.08 | 10/1/2026 3:59:55 PM EST | |||
| 130.00 | 35.70 | 38.30 | 37.00 | % | 0.28 | 0 | 0 | 0.64 | 0.86 | 0.01 | -0.10 | 10/1/2026 3:59:55 PM EST | |||
| 135.00 | 31.20 | 34.30 | 32.75 | % | 0.24 | 0 | 0 | 0.62 | 0.82 | 0.01 | -0.11 | 10/1/2026 3:59:55 PM EST | |||
| 140.00 | 27.50 | 30.10 | 28.80 | 26.64 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.61 | 0.78 | 0.01 | -0.12 | 9/22/2026 | 10/1/2026 3:59:55 PM EST |
| 145.00 | 24.40 | 26.50 | 25.45 | 26.89 | % | 0.18 | 1 | 0 | 0.61 | 0.74 | 0.01 | -0.13 | 10/1/2026 | 10/1/2026 3:59:55 PM EST | |
| 150.00 | 21.10 | 23.60 | 22.35 | 23.53 | % | 0.15 | 1 | 0 | 0.62 | 0.69 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 3:59:55 PM EST | |
| 155.00 | 18.20 | 20.30 | 19.25 | 14.46 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.61 | 0.64 | 0.01 | -0.14 | 9/24/2026 | 10/1/2026 3:59:55 PM EST |
| 160.00 | 15.40 | 17.70 | 16.55 | 17.84 | % | 0.10 | 1 | 0 | 0.61 | 0.59 | 0.01 | -0.15 | 10/1/2026 | 10/1/2026 3:59:55 PM EST | |
| 165.00 | 12.40 | 15.30 | 13.85 | 14.70 | -0.30 | -2.00% | 0.08 | 5 | 6 | 0.59 | 0.53 | 0.01 | -0.15 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 170.00 | 10.80 | 13.10 | 11.95 | 13.10 | +4.15 | +46.37% | 0.07 | 7 | 6 | 0.60 | 0.48 | 0.01 | -0.15 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 175.00 | 8.00 | 11.40 | 9.70 | 10.54 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.58 | 0.43 | 0.01 | -0.14 | 9/30/2026 | 10/1/2026 3:59:55 PM EST |
| 180.00 | 6.90 | 9.80 | 8.35 | 9.19 | +1.39 | +17.83% | 0.05 | 3 | 225 | 0.59 | 0.38 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 185.00 | 6.30 | 7.80 | 7.05 | % | 0.04 | 0 | 0 | 0.60 | 0.33 | 0.01 | -0.13 | 10/1/2026 3:59:55 PM EST | |||
| 190.00 | 4.50 | 7.50 | 6.00 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.60 | 0.29 | 0.01 | -0.13 | 9/24/2026 | 10/1/2026 3:59:55 PM EST |
| 195.00 | 4.10 | 5.90 | 5.00 | 5.69 | +1.56 | +37.78% | 0.03 | 1 | 18 | 0.60 | 0.25 | 0.01 | -0.12 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 200.00 | 3.40 | 5.30 | 4.35 | % | 0.02 | 0 | 0 | 0.61 | 0.22 | 0.01 | -0.11 | 10/1/2026 3:59:55 PM EST | |||
| 210.00 | 1.50 | 4.60 | 3.05 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.61 | 0.17 | 0.01 | -0.09 | 9/23/2026 | 10/1/2026 3:59:55 PM EST |
| 220.00 | 0.75 | 3.80 | 2.28 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | 0.13 | 0.01 | -0.08 | 9/23/2026 | 10/1/2026 3:59:55 PM EST |
| 230.00 | 0.75 | 3.50 | 2.13 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.67 | 0.09 | 0.00 | -0.06 | 9/28/2026 | 10/1/2026 3:59:55 PM EST |
| 240.00 | 0.05 | 3.30 | 1.68 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.62 | 0.07 | 0.00 | -0.05 | 9/28/2026 | 10/1/2026 3:59:55 PM EST |
| 250.00 | 0.00 | 3.00 | 1.50 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | 0.04 | 0.00 | -0.04 | 9/29/2026 | 10/1/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.08 | -0.02 | 0.00 | -0.03 | 10/1/2026 3:59:55 PM EST | |||
| 105.00 | 0.00 | 2.75 | 1.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.01 | -0.03 | 0.00 | -0.04 | 9/29/2026 | 10/1/2026 3:59:55 PM EST |
| 110.00 | 0.25 | 3.10 | 1.68 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.76 | -0.05 | 0.00 | -0.05 | 9/25/2026 | 10/1/2026 3:59:55 PM EST |
| 115.00 | 0.20 | 2.00 | 1.10 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.63 | -0.07 | 0.00 | -0.06 | 9/30/2026 | 10/1/2026 3:59:55 PM EST |
| 120.00 | 1.00 | 2.90 | 1.95 | 2.02 | +0.37 | +22.43% | 0.02 | 1 | 1 | 0.69 | -0.09 | 0.00 | -0.07 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 125.00 | 1.70 | 4.00 | 2.85 | 2.82 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.70 | -0.11 | 0.00 | -0.08 | 9/30/2026 | 10/1/2026 3:59:55 PM EST |
| 130.00 | 1.90 | 4.70 | 3.30 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.66 | -0.14 | 0.01 | -0.10 | 9/29/2026 | 10/1/2026 3:59:55 PM EST |
| 135.00 | 3.70 | 4.50 | 4.10 | 4.00 | -1.37 | -25.52% | 0.03 | 14 | 1 | 0.64 | -0.18 | 0.01 | -0.11 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 140.00 | 4.80 | 6.50 | 5.65 | % | 0.04 | 0 | 0 | 0.66 | -0.22 | 0.01 | -0.12 | 10/1/2026 3:59:55 PM EST | |||
| 145.00 | 4.80 | 8.20 | 6.50 | 7.90 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.62 | -0.26 | 0.01 | -0.13 | 9/30/2026 | 10/1/2026 3:59:55 PM EST |
| 150.00 | 7.90 | 9.10 | 8.50 | 8.30 | -0.77 | -8.49% | 0.06 | 264 | 337 | 0.63 | -0.31 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 155.00 | 8.60 | 11.90 | 10.25 | 11.69 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.61 | -0.36 | 0.01 | -0.14 | 9/23/2026 | 10/1/2026 3:59:55 PM EST |
| 160.00 | 10.80 | 14.30 | 12.55 | 11.60 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.61 | -0.41 | 0.01 | -0.15 | 9/21/2026 | 10/1/2026 3:59:55 PM EST |
| 165.00 | 14.20 | 16.00 | 15.10 | 17.37 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.61 | -0.47 | 0.01 | -0.15 | 9/28/2026 | 10/1/2026 3:59:55 PM EST |
| 170.00 | 17.40 | 18.80 | 18.10 | % | 0.11 | 0 | 0 | 0.61 | -0.52 | 0.01 | -0.15 | 10/1/2026 3:59:55 PM EST | |||
| 175.00 | 20.00 | 22.70 | 21.35 | % | 0.12 | 0 | 0 | 0.61 | -0.57 | 0.01 | -0.14 | 10/1/2026 3:59:55 PM EST | |||
| 180.00 | 23.60 | 25.40 | 24.50 | % | 0.14 | 0 | 0 | 0.60 | -0.62 | 0.01 | -0.14 | 10/1/2026 3:59:55 PM EST | |||
| 185.00 | 27.20 | 29.30 | 28.25 | % | 0.15 | 0 | 0 | 0.61 | -0.67 | 0.01 | -0.13 | 10/1/2026 3:59:55 PM EST | |||
| 190.00 | 31.10 | 33.00 | 32.05 | % | 0.17 | 0 | 0 | 0.61 | -0.71 | 0.01 | -0.13 | 10/1/2026 3:59:55 PM EST | |||
| 195.00 | 34.60 | 37.80 | 36.20 | % | 0.19 | 0 | 0 | 0.62 | -0.75 | 0.01 | -0.12 | 10/1/2026 3:59:55 PM EST | |||
| 200.00 | 39.10 | 41.50 | 40.30 | % | 0.20 | 0 | 0 | 0.62 | -0.78 | 0.01 | -0.11 | 10/1/2026 3:59:55 PM EST | |||
| 210.00 | 47.70 | 50.80 | 49.25 | % | 0.23 | 0 | 0 | 0.63 | -0.83 | 0.01 | -0.09 | 10/1/2026 3:59:55 PM EST | |||
| 220.00 | 56.90 | 59.80 | 58.35 | % | 0.27 | 0 | 0 | 0.64 | -0.88 | 0.01 | -0.08 | 10/1/2026 3:59:55 PM EST | |||
| 230.00 | 66.30 | 69.30 | 67.80 | % | 0.29 | 0 | 0 | 0.78 | -0.91 | 0.00 | -0.06 | 10/1/2026 3:59:55 PM EST | |||
| 240.00 | 75.70 | 79.30 | 77.50 | % | 0.32 | 0 | 0 | 0.79 | -0.93 | 0.00 | -0.05 | 10/1/2026 3:59:55 PM EST | |||
| 250.00 | 85.40 | 89.00 | 87.20 | % | 0.35 | 0 | 0 | 0.92 | -0.96 | 0.00 | -0.04 | 10/1/2026 3:59:55 PM EST |