Options Chain for GLAUKOS CORP COM (GKOS) - $181.17 as of 10/28/2026 1:16:42 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 | 79.60 | 83.90 | 81.75 | % | 0.82 | 0 | 0 | 1.76 | 0.99 | 0.00 | -0.03 | 10/28/2026 1:59:05 PM EST | |||
| 105.00 | 74.70 | 78.90 | 76.80 | % | 0.73 | 0 | 0 | 1.64 | 0.99 | 0.00 | -0.04 | 10/28/2026 1:59:05 PM EST | |||
| 110.00 | 69.80 | 74.20 | 72.00 | % | 0.65 | 0 | 0 | 1.52 | 0.98 | 0.00 | -0.05 | 10/28/2026 1:59:05 PM EST | |||
| 115.00 | 65.10 | 69.50 | 67.30 | % | 0.59 | 0 | 0 | 1.47 | 0.97 | 0.00 | -0.07 | 10/28/2026 1:59:05 PM EST | |||
| 120.00 | 60.40 | 64.70 | 62.55 | % | 0.52 | 0 | 0 | 1.36 | 0.96 | 0.00 | -0.09 | 10/28/2026 1:59:05 PM EST | |||
| 125.00 | 55.70 | 60.10 | 57.90 | 50.00 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.31 | 0.94 | 0.00 | -0.11 | 10/20/2026 | 10/28/2026 1:59:05 PM EST |
| 130.00 | 51.20 | 55.60 | 53.40 | % | 0.41 | 0 | 0 | 1.24 | 0.92 | 0.00 | -0.14 | 10/28/2026 1:59:05 PM EST | |||
| 135.00 | 47.00 | 50.80 | 48.90 | % | 0.36 | 0 | 0 | 0.94 | 0.89 | 0.00 | -0.17 | 10/28/2026 1:59:05 PM EST | |||
| 140.00 | 42.50 | 46.20 | 44.35 | 26.64 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.92 | 0.86 | 0.01 | -0.21 | 9/22/2026 | 10/28/2026 1:59:05 PM EST |
| 145.00 | 38.40 | 42.20 | 40.30 | 26.89 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.95 | 0.83 | 0.01 | -0.24 | 10/1/2026 | 10/28/2026 1:59:05 PM EST |
| 150.00 | 34.50 | 38.50 | 36.50 | 22.90 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.93 | 0.79 | 0.01 | -0.27 | 10/16/2026 | 10/28/2026 1:59:05 PM EST |
| 155.00 | 30.90 | 34.30 | 32.60 | 18.60 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.93 | 0.75 | 0.01 | -0.29 | 10/8/2026 | 10/28/2026 1:59:05 PM EST |
| 160.00 | 27.20 | 30.60 | 28.90 | 12.30 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.93 | 0.71 | 0.01 | -0.31 | 10/8/2026 | 10/28/2026 1:59:05 PM EST |
| 165.00 | 24.20 | 27.10 | 25.65 | 20.96 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.94 | 0.66 | 0.01 | -0.33 | 10/22/2026 | 10/28/2026 1:59:05 PM EST |
| 170.00 | 20.90 | 23.80 | 22.35 | 18.31 | 0.00 | 0.00% | 0.13 | 0 | 43 | 0.93 | 0.61 | 0.01 | -0.34 | 10/22/2026 | 10/28/2026 1:59:05 PM EST |
| 175.00 | 18.10 | 20.70 | 19.40 | 19.00 | 0.00 | 0.00% | 0.11 | 0 | 45 | 0.92 | 0.56 | 0.01 | -0.35 | 10/27/2026 | 10/28/2026 1:59:05 PM EST |
| 180.00 | 15.30 | 18.20 | 16.75 | 17.80 | +1.00 | +5.96% | 0.09 | 3 | 274 | 0.91 | 0.51 | 0.01 | -0.35 | 10/28/2026 | 10/28/2026 1:59:05 PM EST |
| 185.00 | 13.10 | 15.50 | 14.30 | 13.80 | -0.80 | -5.48% | 0.08 | 12 | 19 | 0.86 | 0.46 | 0.01 | -0.34 | 10/28/2026 | 10/28/2026 1:59:05 PM EST |
| 190.00 | 11.30 | 13.80 | 12.55 | 12.10 | +2.70 | +28.73% | 0.07 | 14 | 13 | 0.91 | 0.41 | 0.01 | -0.34 | 10/28/2026 | 10/28/2026 1:59:05 PM EST |
| 195.00 | 9.40 | 12.00 | 10.70 | 10.00 | +4.70 | +88.68% | 0.05 | 8 | 21 | 0.91 | 0.36 | 0.01 | -0.33 | 10/28/2026 | 10/28/2026 1:59:05 PM EST |
| 200.00 | 7.60 | 10.30 | 8.95 | 8.55 | +0.05 | +0.59% | 0.04 | 663 | 120 | 0.89 | 0.32 | 0.01 | -0.31 | 10/28/2026 | 10/28/2026 1:59:05 PM EST |
| 210.00 | 4.70 | 7.40 | 6.05 | 6.50 | +2.40 | +58.54% | 0.03 | 10 | 22 | 0.90 | 0.25 | 0.01 | -0.28 | 10/28/2026 | 10/28/2026 1:59:05 PM EST |
| 220.00 | 3.10 | 6.10 | 4.60 | 4.00 | +2.42 | +153.17% | 0.02 | 4 | 2 | 0.91 | 0.19 | 0.01 | -0.24 | 10/28/2026 | 10/28/2026 1:59:05 PM EST |
| 230.00 | 1.40 | 5.00 | 3.20 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.90 | 0.14 | 0.01 | -0.21 | 10/26/2026 | 10/28/2026 1:59:05 PM EST |
| 240.00 | 0.05 | 3.80 | 1.93 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.09 | 0.10 | 0.00 | -0.16 | 10/26/2026 | 10/28/2026 1:59:05 PM EST |
| 250.00 | 0.00 | 3.00 | 1.50 | 0.71 | -0.15 | -17.45% | 0.01 | 192 | 86 | 0.93 | 0.08 | 0.00 | -0.14 | 10/28/2026 | 10/28/2026 1:59:05 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 | 2.30 | 1.15 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.10 | -0.01 | 0.00 | -0.03 | 10/14/2026 | 10/28/2026 1:59:05 PM EST |
| 105.00 | 0.00 | 2.45 | 1.23 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.96 | -0.01 | 0.00 | -0.04 | 10/14/2026 | 10/28/2026 1:59:05 PM EST |
| 110.00 | 0.00 | 2.60 | 1.30 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.83 | -0.02 | 0.00 | -0.05 | 10/14/2026 | 10/28/2026 1:59:05 PM EST |
| 115.00 | 0.00 | 2.85 | 1.43 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.70 | -0.03 | 0.00 | -0.07 | 10/8/2026 | 10/28/2026 1:59:05 PM EST |
| 120.00 | 0.00 | 3.20 | 1.60 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.57 | -0.04 | 0.00 | -0.09 | 10/19/2026 | 10/28/2026 1:59:05 PM EST |
| 125.00 | 0.00 | 3.60 | 1.80 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.45 | -0.06 | 0.00 | -0.11 | 10/16/2026 | 10/28/2026 1:59:05 PM EST |
| 130.00 | 0.00 | 4.20 | 2.10 | 1.56 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.34 | -0.08 | 0.00 | -0.14 | 10/22/2026 | 10/28/2026 1:59:05 PM EST |
| 135.00 | 0.45 | 4.80 | 2.63 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.22 | -0.11 | 0.00 | -0.17 | 10/26/2026 | 10/28/2026 1:59:05 PM EST |
| 140.00 | 1.20 | 4.70 | 2.95 | 2.50 | -0.81 | -24.48% | 0.02 | 5 | 96 | 0.91 | -0.14 | 0.01 | -0.21 | 10/28/2026 | 10/28/2026 1:59:05 PM EST |
| 145.00 | 2.30 | 5.40 | 3.85 | 5.00 | +1.20 | +31.58% | 0.03 | 4 | 38 | 0.94 | -0.17 | 0.01 | -0.24 | 10/28/2026 | 10/28/2026 1:59:05 PM EST |
| 150.00 | 3.40 | 6.40 | 4.90 | 5.70 | +1.70 | +42.50% | 0.03 | 2,014 | 758 | 0.89 | -0.21 | 0.01 | -0.27 | 10/28/2026 | 10/28/2026 1:59:05 PM EST |
| 155.00 | 4.50 | 7.50 | 6.00 | 6.10 | +1.75 | +40.23% | 0.04 | 6 | 123 | 0.88 | -0.25 | 0.01 | -0.29 | 10/28/2026 | 10/28/2026 1:59:05 PM EST |
| 160.00 | 5.70 | 8.70 | 7.20 | 7.40 | +0.10 | +1.37% | 0.04 | 428 | 398 | 0.87 | -0.29 | 0.01 | -0.31 | 10/28/2026 | 10/28/2026 1:59:05 PM EST |
| 165.00 | 8.00 | 10.10 | 9.05 | 9.50 | +2.20 | +30.14% | 0.05 | 405 | 1,996 | 0.88 | -0.34 | 0.01 | -0.33 | 10/28/2026 | 10/28/2026 1:59:05 PM EST |
| 170.00 | 9.40 | 12.20 | 10.80 | 9.75 | +0.45 | +4.84% | 0.06 | 589 | 306 | 0.87 | -0.39 | 0.01 | -0.34 | 10/28/2026 | 10/28/2026 1:59:05 PM EST |
| 175.00 | 11.40 | 13.90 | 12.65 | 13.50 | +2.61 | +23.97% | 0.07 | 132 | 444 | 0.85 | -0.44 | 0.01 | -0.35 | 10/28/2026 | 10/28/2026 1:59:05 PM EST |
| 180.00 | 13.70 | 16.00 | 14.85 | 14.30 | +1.00 | +7.52% | 0.08 | 1 | 41 | 0.86 | -0.49 | 0.01 | -0.35 | 10/28/2026 | 10/28/2026 1:59:05 PM EST |
| 185.00 | 16.40 | 18.50 | 17.45 | 16.80 | +0.80 | +5.00% | 0.09 | 1 | 60 | 0.83 | -0.54 | 0.01 | -0.34 | 10/28/2026 | 10/28/2026 1:59:05 PM EST |
| 190.00 | 19.00 | 22.00 | 20.50 | 19.90 | +1.10 | +5.86% | 0.11 | 2 | 4 | 0.84 | -0.59 | 0.01 | -0.34 | 10/28/2026 | 10/28/2026 1:59:05 PM EST |
| 195.00 | 22.40 | 25.50 | 23.95 | % | 0.12 | 0 | 0 | 0.84 | -0.64 | 0.01 | -0.33 | 10/28/2026 1:59:05 PM EST | |||
| 200.00 | 25.60 | 28.60 | 27.10 | % | 0.14 | 0 | 0 | 0.84 | -0.68 | 0.01 | -0.31 | 10/28/2026 1:59:05 PM EST | |||
| 210.00 | 33.00 | 36.20 | 34.60 | % | 0.16 | 0 | 0 | 0.82 | -0.75 | 0.01 | -0.28 | 10/28/2026 1:59:05 PM EST | |||
| 220.00 | 40.90 | 44.30 | 42.60 | % | 0.19 | 0 | 0 | 0.80 | -0.81 | 0.01 | -0.24 | 10/28/2026 1:59:05 PM EST | |||
| 230.00 | 49.70 | 53.10 | 51.40 | % | 0.22 | 0 | 0 | 0.75 | -0.86 | 0.01 | -0.21 | 10/28/2026 1:59:05 PM EST | |||
| 240.00 | 58.50 | 62.20 | 60.35 | % | 0.25 | 0 | 0 | 1.16 | -0.90 | 0.00 | -0.16 | 10/28/2026 1:59:05 PM EST | |||
| 250.00 | 68.10 | 71.50 | 69.80 | % | 0.28 | 0 | 0 | 1.21 | -0.92 | 0.00 | -0.14 | 10/28/2026 1:59:05 PM EST |