Options Chain for GLAUKOS CORP COM (GKOS) - $181.17 as of 10/27/2026 9:00:38 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 | 134.30 | 138.40 | 136.35 | % | 3.03 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 50.00 | 129.50 | 133.40 | 131.45 | % | 2.63 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 55.00 | 124.40 | 128.50 | 126.45 | % | 2.30 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 60.00 | 119.40 | 123.60 | 121.50 | % | 2.02 | 0 | 2 | 1.95 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 65.00 | 114.50 | 118.60 | 116.55 | % | 1.79 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 70.00 | 109.50 | 113.70 | 111.60 | % | 1.59 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 75.00 | 104.60 | 108.70 | 106.65 | % | 1.42 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 80.00 | 99.80 | 103.80 | 101.80 | % | 1.27 | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 10/27/2026 3:59:56 PM EST | |||
| 85.00 | 94.80 | 98.90 | 96.85 | 76.66 | 0.00 | 0.00% | 1.14 | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 7/16/2026 | 10/27/2026 3:59:56 PM EST |
| 90.00 | 89.80 | 93.90 | 91.85 | % | 1.02 | 0 | 5 | 1.31 | 1.00 | 0.00 | -0.01 | 10/27/2026 3:59:56 PM EST | |||
| 95.00 | 84.90 | 89.00 | 86.95 | 62.84 | 0.00 | 0.00% | 0.92 | 0 | 5 | 1.23 | 1.00 | 0.00 | -0.02 | 7/10/2026 | 10/27/2026 3:59:56 PM EST |
| 100.00 | 80.20 | 84.20 | 82.20 | 69.91 | 0.00 | 0.00% | 0.82 | 0 | 5 | 1.15 | 0.99 | 0.00 | -0.02 | 10/12/2026 | 10/27/2026 3:59:56 PM EST |
| 105.00 | 75.60 | 79.30 | 77.45 | % | 0.74 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.02 | 10/27/2026 3:59:56 PM EST | |||
| 110.00 | 70.60 | 74.50 | 72.55 | % | 0.66 | 0 | 0 | 1.02 | 0.98 | 0.00 | -0.03 | 10/27/2026 3:59:56 PM EST | |||
| 115.00 | 66.00 | 69.70 | 67.85 | 73.45 | 0.00 | 0.00% | 0.59 | 0 | 3 | 0.97 | 0.97 | 0.00 | -0.04 | 8/17/2026 | 10/27/2026 3:59:56 PM EST |
| 120.00 | 61.30 | 65.00 | 63.15 | 64.52 | +49.81 | +338.62% | 0.53 | 1 | 30 | 0.92 | 0.96 | 0.00 | -0.05 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 125.00 | 57.30 | 59.90 | 58.60 | 14.10 | 0.00 | 0.00% | 0.47 | 0 | 28 | 0.65 | 0.95 | 0.00 | -0.06 | 5/27/2026 | 10/27/2026 3:59:56 PM EST |
| 130.00 | 52.10 | 56.00 | 54.05 | 37.85 | 0.00 | 0.00% | 0.42 | 0 | 2 | 0.86 | 0.93 | 0.00 | -0.07 | 9/30/2026 | 10/27/2026 3:59:56 PM EST |
| 135.00 | 47.80 | 51.50 | 49.65 | 37.10 | 0.00 | 0.00% | 0.37 | 0 | 69 | 0.65 | 0.91 | 0.00 | -0.09 | 10/2/2026 | 10/27/2026 3:59:56 PM EST |
| 140.00 | 43.90 | 47.20 | 45.55 | 33.36 | 0.00 | 0.00% | 0.33 | 0 | 13 | 0.68 | 0.88 | 0.00 | -0.10 | 10/19/2026 | 10/27/2026 3:59:56 PM EST |
| 145.00 | 40.00 | 42.80 | 41.40 | % | 0.29 | 0 | 1 | 0.67 | 0.85 | 0.01 | -0.11 | 10/27/2026 3:59:56 PM EST | |||
| 150.00 | 35.60 | 38.90 | 37.25 | 33.90 | 0.00 | 0.00% | 0.25 | 0 | 7 | 0.65 | 0.82 | 0.01 | -0.13 | 10/21/2026 | 10/27/2026 3:59:56 PM EST |
| 155.00 | 31.90 | 35.40 | 33.65 | 28.00 | 0.00 | 0.00% | 0.22 | 0 | 9 | 0.65 | 0.78 | 0.01 | -0.14 | 9/15/2026 | 10/27/2026 3:59:56 PM EST |
| 160.00 | 28.20 | 31.80 | 30.00 | 16.90 | 0.00 | 0.00% | 0.19 | 0 | 21 | 0.65 | 0.75 | 0.01 | -0.15 | 10/8/2026 | 10/27/2026 3:59:56 PM EST |
| 165.00 | 25.10 | 28.50 | 26.80 | 13.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.64 | 0.70 | 0.01 | -0.16 | 9/28/2026 | 10/27/2026 3:59:56 PM EST |
| 170.00 | 22.00 | 25.00 | 23.50 | 22.70 | 0.00 | 0.00% | 0.14 | 0 | 96 | 0.63 | 0.66 | 0.01 | -0.16 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 175.00 | 19.60 | 22.30 | 20.95 | 21.90 | +4.84 | +28.37% | 0.12 | 1 | 15 | 0.63 | 0.62 | 0.01 | -0.17 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 180.00 | 16.60 | 19.60 | 18.10 | 16.38 | 0.00 | 0.00% | 0.10 | 0 | 50 | 0.62 | 0.57 | 0.01 | -0.17 | 10/22/2026 | 10/27/2026 3:59:56 PM EST |
| 185.00 | 14.10 | 17.30 | 15.70 | 13.80 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.62 | 0.52 | 0.01 | -0.17 | 10/21/2026 | 10/27/2026 3:59:56 PM EST |
| 190.00 | 12.40 | 14.80 | 13.60 | 14.85 | +2.25 | +17.86% | 0.07 | 12 | 7 | 0.61 | 0.48 | 0.01 | -0.17 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 195.00 | 10.50 | 13.30 | 11.90 | 11.20 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.62 | 0.43 | 0.01 | -0.17 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 200.00 | 8.80 | 12.40 | 10.60 | 9.29 | 0.00 | 0.00% | 0.05 | 0 | 607 | 0.63 | 0.39 | 0.01 | -0.16 | 10/22/2026 | 10/27/2026 3:59:56 PM EST |
| 210.00 | 6.10 | 9.70 | 7.90 | 4.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.63 | 0.31 | 0.01 | -0.15 | 10/2/2026 | 10/27/2026 3:59:56 PM EST |
| 220.00 | 3.70 | 7.40 | 5.55 | 5.11 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.61 | 0.25 | 0.01 | -0.13 | 10/22/2026 | 10/27/2026 3:59:56 PM EST |
| 230.00 | 2.35 | 5.70 | 4.03 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.61 | 0.19 | 0.01 | -0.12 | 10/8/2026 | 10/27/2026 3:59:56 PM EST |
| 240.00 | 1.40 | 4.60 | 3.00 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.62 | 0.15 | 0.01 | -0.10 | 10/13/2026 | 10/27/2026 3:59:56 PM EST |
| 250.00 | 0.75 | 3.80 | 2.28 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.62 | 0.11 | 0.00 | -0.08 | 10/19/2026 | 10/27/2026 3:59:56 PM EST |
| 260.00 | 0.35 | 3.50 | 1.93 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | 0.09 | 0.00 | -0.07 | 10/7/2026 | 10/27/2026 3:59:56 PM EST |
| 270.00 | 0.20 | 3.30 | 1.75 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | 0.06 | 0.00 | -0.05 | 8/13/2026 | 10/27/2026 3:59:56 PM EST |
| 280.00 | 0.05 | 2.65 | 1.35 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.63 | 0.05 | 0.00 | -0.04 | 10/7/2026 | 10/27/2026 3:59:56 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 2.20 | 1.10 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 10/27/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 2.20 | 1.10 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.85 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 10/27/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 2.25 | 1.13 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.62 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 10/27/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 2.25 | 1.13 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.52 | 0.00 | 0.00 | -0.01 | 10/14/2026 | 10/27/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 2.30 | 1.15 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.43 | 0.00 | 0.00 | -0.01 | 7/7/2026 | 10/27/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 10 | 1.34 | 0.00 | 0.00 | -0.01 | 10/27/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.40 | 1.20 | 7.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.26 | 0.00 | 0.00 | -0.02 | 6/11/2026 | 10/27/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 2.50 | 1.25 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.19 | -0.01 | 0.00 | -0.02 | 8/17/2026 | 10/27/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 2.65 | 1.33 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.13 | -0.01 | 0.00 | -0.02 | 9/28/2026 | 10/27/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 2.80 | 1.40 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.07 | -0.02 | 0.00 | -0.03 | 10/13/2026 | 10/27/2026 3:59:56 PM EST |
| 115.00 | 0.35 | 3.10 | 1.73 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.83 | -0.03 | 0.00 | -0.04 | 10/13/2026 | 10/27/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 3.20 | 1.60 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.96 | -0.04 | 0.00 | -0.05 | 10/21/2026 | 10/27/2026 3:59:56 PM EST |
| 125.00 | 0.70 | 3.20 | 1.95 | 1.98 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.75 | -0.05 | 0.00 | -0.06 | 10/20/2026 | 10/27/2026 3:59:56 PM EST |
| 130.00 | 0.95 | 3.60 | 2.28 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.72 | -0.07 | 0.00 | -0.07 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 135.00 | 0.45 | 4.70 | 2.58 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.66 | -0.09 | 0.00 | -0.09 | 9/16/2026 | 10/27/2026 3:59:56 PM EST |
| 140.00 | 1.60 | 4.80 | 3.20 | 5.46 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.67 | -0.12 | 0.00 | -0.10 | 10/14/2026 | 10/27/2026 3:59:56 PM EST |
| 145.00 | 3.10 | 5.60 | 4.35 | 5.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.69 | -0.15 | 0.01 | -0.11 | 10/21/2026 | 10/27/2026 3:59:56 PM EST |
| 150.00 | 3.50 | 6.70 | 5.10 | 5.43 | -0.54 | -9.05% | 0.03 | 2 | 609 | 0.66 | -0.18 | 0.01 | -0.13 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 155.00 | 4.60 | 8.00 | 6.30 | 6.02 | -1.31 | -17.88% | 0.04 | 4 | 3 | 0.65 | -0.22 | 0.01 | -0.14 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 160.00 | 6.00 | 9.30 | 7.65 | 7.42 | -5.28 | -41.58% | 0.05 | 2 | 5 | 0.64 | -0.25 | 0.01 | -0.15 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 165.00 | 8.00 | 10.80 | 9.40 | 11.20 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.64 | -0.30 | 0.01 | -0.16 | 10/21/2026 | 10/27/2026 3:59:56 PM EST |
| 170.00 | 10.00 | 12.90 | 11.45 | 18.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.64 | -0.34 | 0.01 | -0.16 | 9/14/2026 | 10/27/2026 3:59:56 PM EST |
| 175.00 | 11.80 | 15.10 | 13.45 | 24.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.63 | -0.38 | 0.01 | -0.17 | 8/4/2026 | 10/27/2026 3:59:56 PM EST |
| 180.00 | 14.10 | 17.50 | 15.80 | 17.80 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.63 | -0.43 | 0.01 | -0.17 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 185.00 | 16.90 | 20.20 | 18.55 | 21.10 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.63 | -0.48 | 0.01 | -0.17 | 8/20/2026 | 10/27/2026 3:59:56 PM EST |
| 190.00 | 20.30 | 23.10 | 21.70 | 21.10 | % | 0.11 | 1 | 0 | 0.63 | -0.52 | 0.01 | -0.17 | 10/27/2026 | 10/27/2026 3:59:56 PM EST | |
| 195.00 | 23.00 | 26.20 | 24.60 | % | 0.13 | 0 | 0 | 0.62 | -0.57 | 0.01 | -0.17 | 10/27/2026 3:59:56 PM EST | |||
| 200.00 | 26.30 | 29.50 | 27.90 | 40.10 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.62 | -0.61 | 0.01 | -0.16 | 8/4/2026 | 10/27/2026 3:59:56 PM EST |
| 210.00 | 33.60 | 36.90 | 35.25 | % | 0.17 | 0 | 0 | 0.62 | -0.69 | 0.01 | -0.15 | 10/27/2026 3:59:56 PM EST | |||
| 220.00 | 41.60 | 45.00 | 43.30 | % | 0.20 | 0 | 0 | 0.62 | -0.75 | 0.01 | -0.13 | 10/27/2026 3:59:56 PM EST | |||
| 230.00 | 50.10 | 53.90 | 52.00 | % | 0.23 | 0 | 0 | 0.63 | -0.81 | 0.01 | -0.12 | 10/27/2026 3:59:56 PM EST | |||
| 240.00 | 59.00 | 62.80 | 60.90 | % | 0.25 | 0 | 0 | 0.62 | -0.85 | 0.01 | -0.10 | 10/27/2026 3:59:56 PM EST | |||
| 250.00 | 68.40 | 72.10 | 70.25 | % | 0.28 | 0 | 0 | 0.79 | -0.89 | 0.00 | -0.08 | 10/27/2026 3:59:56 PM EST | |||
| 260.00 | 77.80 | 81.50 | 79.65 | % | 0.31 | 0 | 0 | 0.82 | -0.91 | 0.00 | -0.07 | 10/27/2026 3:59:56 PM EST | |||
| 270.00 | 87.40 | 91.20 | 89.30 | % | 0.33 | 0 | 0 | 0.83 | -0.94 | 0.00 | -0.05 | 10/27/2026 3:59:56 PM EST | |||
| 280.00 | 97.20 | 100.90 | 99.05 | % | 0.35 | 0 | 0 | 0.87 | -0.95 | 0.00 | -0.04 | 10/27/2026 3:59:56 PM EST |