Options Chain for GLAUKOS CORP COM (GKOS) - $159.34 as of 1/22/2025 8:48:50 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 82.20 | 87.00 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 80.00 | 77.10 | 82.00 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 85.00 | 72.10 | 76.90 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 90.00 | 67.40 | 72.00 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 95.00 | 62.20 | 67.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 100.00 | 57.40 | 62.00 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 105.00 | 52.50 | 57.10 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 110.00 | 47.70 | 51.50 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 115.00 | 42.80 | 46.50 | % | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 120.00 | 37.90 | 41.70 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 125.00 | 33.50 | 36.80 | % | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.04 | 1/21/2025 3:59:55 PM EST | |||
| 130.00 | 28.80 | 32.10 | % | 0 | 0 | 0.68 | 0.95 | 0.00 | -0.05 | 1/21/2025 3:59:55 PM EST | |||
| 135.00 | 24.10 | 26.90 | 25.30 | 0.00 | 0.00% | 0 | 48 | 0.60 | 0.91 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 140.00 | 19.20 | 22.80 | 20.90 | 0.00 | 0.00% | 0 | 48 | 0.40 | 0.86 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 145.00 | 15.00 | 18.90 | 13.63 | 0.00 | 0.00% | 0 | 7 | 0.41 | 0.80 | 0.01 | -0.11 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 150.00 | 12.60 | 15.20 | 7.90 | 0.00 | 0.00% | 0 | 19 | 0.41 | 0.72 | 0.02 | -0.12 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 155.00 | 9.50 | 10.60 | 11.26 | 0.00 | 0.00% | 0 | 104 | 0.40 | 0.62 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 160.00 | 6.80 | 9.10 | 7.32 | 0.00 | 0.00% | 0 | 56 | 0.38 | 0.52 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 165.00 | 4.70 | 5.10 | 5.30 | 0.00 | 0.00% | 0 | 119 | 0.38 | 0.41 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 170.00 | 3.00 | 3.70 | 3.37 | 0.00 | 0.00% | 0 | 55 | 0.38 | 0.31 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 175.00 | 1.10 | 2.55 | 1.00 | 0.00 | 0.00% | 0 | 11 | 0.36 | 0.22 | 0.02 | -0.09 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 180.00 | 1.15 | 1.95 | 1.30 | 0.00 | 0.00% | 0 | 1,536 | 0.40 | 0.16 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 185.00 | 0.70 | 1.05 | % | 0 | 0 | 0.38 | 0.11 | 0.01 | -0.06 | 1/21/2025 3:59:55 PM EST | |||
| 190.00 | 0.25 | 0.75 | % | 0 | 0 | 0.38 | 0.07 | 0.01 | -0.04 | 1/21/2025 3:59:55 PM EST | |||
| 195.00 | 0.15 | 2.55 | % | 0 | 0 | 0.59 | 0.05 | 0.01 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 200.00 | 0.10 | 1.60 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.03 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.95 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.95 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.70 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.60 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.95 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.95 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.95 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.95 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 1.75 | % | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 120.00 | 0.05 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 8 | 0.53 | -0.01 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 125.00 | 0.10 | 0.40 | 2.45 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.03 | 0.00 | -0.04 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 130.00 | 0.20 | 1.00 | 0.66 | 0.00 | 0.00% | 0 | 112 | 0.48 | -0.05 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 135.00 | 0.30 | 1.40 | 1.55 | 0.00 | 0.00% | 0 | 49 | 0.44 | -0.09 | 0.01 | -0.07 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 140.00 | 0.90 | 1.60 | 1.40 | 0.00 | 0.00% | 0 | 108 | 0.41 | -0.14 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 145.00 | 2.00 | 2.65 | 3.00 | 0.00 | 0.00% | 0 | 66 | 0.42 | -0.20 | 0.01 | -0.11 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 150.00 | 2.35 | 3.90 | 3.40 | 0.00 | 0.00% | 0 | 1,501 | 0.39 | -0.28 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 155.00 | 4.70 | 5.90 | 7.10 | 0.00 | 0.00% | 0 | 71 | 0.41 | -0.38 | 0.02 | -0.13 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 160.00 | 6.60 | 8.00 | 7.25 | 0.00 | 0.00% | 0 | 22 | 0.39 | -0.48 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 165.00 | 9.20 | 11.20 | % | 0 | 0 | 0.39 | -0.59 | 0.02 | -0.12 | 1/21/2025 3:59:55 PM EST | |||
| 170.00 | 11.50 | 15.40 | % | 0 | 0 | 0.40 | -0.69 | 0.02 | -0.11 | 1/21/2025 3:59:55 PM EST | |||
| 175.00 | 15.50 | 19.70 | % | 0 | 0 | 0.36 | -0.78 | 0.02 | -0.09 | 1/21/2025 3:59:55 PM EST | |||
| 180.00 | 19.40 | 23.20 | % | 0 | 0 | 0.34 | -0.84 | 0.01 | -0.07 | 1/21/2025 3:59:55 PM EST | |||
| 185.00 | 24.30 | 28.00 | % | 0 | 0 | 0.48 | -0.89 | 0.01 | -0.06 | 1/21/2025 3:59:55 PM EST | |||
| 190.00 | 29.10 | 32.80 | % | 0 | 0 | 0.53 | -0.93 | 0.01 | -0.04 | 1/21/2025 3:59:55 PM EST | |||
| 195.00 | 34.00 | 37.70 | % | 0 | 0 | 0.63 | -0.95 | 0.01 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 200.00 | 38.90 | 43.00 | % | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.02 | 1/21/2025 3:59:55 PM EST |