Options Chain for GLAUKOS CORP COM (GKOS) - $75.14 as of 10/27/2025 5:43:28 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 | 29.50 | 32.60 | 31.05 | % | 0.69 | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.01 | 10/27/2025 3:59:48 PM EST | |||
| 50.00 | 25.00 | 27.60 | 26.30 | % | 0.53 | 0 | 0 | 1.05 | 0.96 | 0.00 | -0.02 | 10/27/2025 3:59:48 PM EST | |||
| 55.00 | 20.50 | 22.90 | 21.70 | % | 0.39 | 0 | 0 | 0.68 | 0.91 | 0.01 | -0.03 | 10/27/2025 3:59:48 PM EST | |||
| 60.00 | 16.20 | 18.90 | 17.55 | 18.90 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.70 | 0.85 | 0.01 | -0.04 | 10/21/2025 | 10/27/2025 3:59:48 PM EST |
| 65.00 | 13.00 | 14.10 | 13.55 | % | 0.21 | 0 | 0 | 0.66 | 0.76 | 0.02 | -0.06 | 10/27/2025 3:59:48 PM EST | |||
| 70.00 | 9.40 | 11.00 | 10.20 | 10.55 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.64 | 0.67 | 0.02 | -0.07 | 10/24/2025 | 10/27/2025 3:59:48 PM EST |
| 75.00 | 7.20 | 8.30 | 7.75 | 12.98 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.65 | 0.56 | 0.02 | -0.07 | 9/16/2025 | 10/27/2025 3:59:48 PM EST |
| 80.00 | 5.20 | 6.10 | 5.65 | 5.40 | -0.25 | -4.43% | 0.07 | 2 | 3 | 0.64 | 0.46 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 3:59:48 PM EST |
| 85.00 | 2.90 | 4.40 | 3.65 | 4.00 | -0.20 | -4.77% | 0.04 | 5 | 24 | 0.62 | 0.36 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 3:59:48 PM EST |
| 90.00 | 1.75 | 3.10 | 2.43 | 2.73 | 0.00 | 0.00% | 0.03 | 0 | 141 | 0.59 | 0.27 | 0.02 | -0.06 | 10/24/2025 | 10/27/2025 3:59:48 PM EST |
| 95.00 | 1.05 | 2.15 | 1.60 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.59 | 0.20 | 0.02 | -0.05 | 10/24/2025 | 10/27/2025 3:59:48 PM EST |
| 100.00 | 0.60 | 1.40 | 1.00 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.58 | 0.14 | 0.01 | -0.04 | 10/21/2025 | 10/27/2025 3:59:48 PM EST |
| 105.00 | 0.35 | 1.05 | 0.70 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.59 | 0.10 | 0.01 | -0.03 | 8/4/2025 | 10/27/2025 3:59:48 PM EST |
| 110.00 | 0.20 | 1.30 | 0.75 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.64 | 0.07 | 0.01 | -0.02 | 10/20/2025 | 10/27/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 2.65 | 1.33 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.03 | 0.05 | 0.01 | -0.02 | 10/17/2025 | 10/27/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 2.45 | 1.23 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.06 | 0.03 | 0.00 | -0.01 | 10/14/2025 | 10/27/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 2.30 | 1.15 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.10 | 0.02 | 0.00 | -0.01 | 10/15/2025 | 10/27/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 2.25 | 1.13 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.15 | 0.01 | 0.00 | -0.01 | 8/29/2025 | 10/27/2025 3:59:48 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.19 | 0.01 | 0.00 | 0.00 | 8/26/2025 | 10/27/2025 3:59:48 PM EST |
| 140.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.01 | 0.00 | 0.00 | 8/7/2025 | 10/27/2025 3:59:48 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.28 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/27/2025 3:59:48 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 10/27/2025 3:59:48 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 10/27/2025 3:59:48 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 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.33 | -0.01 | 0.00 | -0.01 | 10/16/2025 | 10/27/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.81 | -0.04 | 0.00 | -0.02 | 10/1/2025 | 10/27/2025 3:59:48 PM EST |
| 55.00 | 0.45 | 2.80 | 1.63 | 0.96 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.79 | -0.09 | 0.01 | -0.03 | 10/22/2025 | 10/27/2025 3:59:48 PM EST |
| 60.00 | 1.05 | 1.85 | 1.45 | 1.77 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.63 | -0.15 | 0.01 | -0.04 | 10/21/2025 | 10/27/2025 3:59:48 PM EST |
| 65.00 | 2.00 | 3.10 | 2.55 | 2.97 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.61 | -0.24 | 0.02 | -0.06 | 10/21/2025 | 10/27/2025 3:59:48 PM EST |
| 70.00 | 3.90 | 4.90 | 4.40 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.62 | -0.33 | 0.02 | -0.07 | 10/24/2025 | 10/27/2025 3:59:48 PM EST |
| 75.00 | 6.60 | 7.10 | 6.85 | 6.30 | -1.00 | -13.70% | 0.09 | 1 | 32 | 0.64 | -0.44 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 3:59:48 PM EST |
| 80.00 | 9.50 | 10.00 | 9.75 | 7.90 | 0.00 | 0.00% | 0.12 | 0 | 37 | 0.63 | -0.54 | 0.02 | -0.07 | 10/20/2025 | 10/27/2025 3:59:48 PM EST |
| 85.00 | 12.30 | 13.30 | 12.80 | 11.00 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.60 | -0.64 | 0.02 | -0.07 | 10/20/2025 | 10/27/2025 3:59:48 PM EST |
| 90.00 | 16.30 | 17.00 | 16.65 | 9.40 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.61 | -0.73 | 0.02 | -0.06 | 9/10/2025 | 10/27/2025 3:59:48 PM EST |
| 95.00 | 20.20 | 22.20 | 21.20 | 20.91 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.64 | -0.80 | 0.02 | -0.05 | 10/24/2025 | 10/27/2025 3:59:48 PM EST |
| 100.00 | 24.20 | 26.70 | 25.45 | % | 0.25 | 0 | 0 | 0.80 | -0.86 | 0.01 | -0.04 | 10/27/2025 3:59:48 PM EST | |||
| 105.00 | 28.80 | 31.40 | 30.10 | % | 0.29 | 0 | 0 | 0.85 | -0.90 | 0.01 | -0.03 | 10/27/2025 3:59:48 PM EST | |||
| 110.00 | 33.70 | 36.10 | 34.90 | 17.50 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.88 | -0.93 | 0.01 | -0.02 | 7/1/2025 | 10/27/2025 3:59:48 PM EST |
| 115.00 | 38.40 | 41.00 | 39.70 | % | 0.35 | 0 | 0 | 0.92 | -0.95 | 0.01 | -0.02 | 10/27/2025 3:59:48 PM EST | |||
| 120.00 | 42.90 | 46.50 | 44.70 | % | 0.37 | 0 | 0 | 1.10 | -0.97 | 0.00 | -0.01 | 10/27/2025 3:59:48 PM EST | |||
| 125.00 | 48.00 | 51.50 | 49.75 | % | 0.40 | 0 | 0 | 1.16 | -0.98 | 0.00 | -0.01 | 10/27/2025 3:59:48 PM EST | |||
| 130.00 | 52.20 | 56.50 | 54.35 | % | 0.42 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.01 | 10/27/2025 3:59:48 PM EST | |||
| 135.00 | 58.00 | 61.50 | 59.75 | % | 0.44 | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 140.00 | 63.00 | 66.50 | 64.75 | % | 0.46 | 0 | 0 | 1.31 | -0.99 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 145.00 | 68.00 | 71.50 | 69.75 | % | 0.48 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 150.00 | 73.00 | 76.50 | 74.75 | % | 0.50 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 155.00 | 78.00 | 81.50 | 79.75 | % | 0.51 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST |