Options Chain for GLAUKOS CORP COM (GKOS) - $154.32 as of 2/4/2025 9:24:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 57.70 | 62.50 | % | 0 | 0 | 1.11 | 0.98 | 0.00 | -0.03 | 2/4/2025 4:00:02 PM EST | |||
| 100.00 | 52.70 | 57.50 | % | 0 | 0 | 1.03 | 0.97 | 0.00 | -0.04 | 2/4/2025 4:00:02 PM EST | |||
| 105.00 | 48.20 | 53.00 | % | 0 | 0 | 0.98 | 0.96 | 0.00 | -0.05 | 2/4/2025 4:00:02 PM EST | |||
| 110.00 | 44.40 | 48.00 | % | 0 | 0 | 0.89 | 0.94 | 0.00 | -0.06 | 2/4/2025 4:00:02 PM EST | |||
| 115.00 | 39.70 | 43.40 | % | 0 | 0 | 0.84 | 0.92 | 0.00 | -0.07 | 2/4/2025 4:00:02 PM EST | |||
| 120.00 | 35.20 | 38.90 | % | 0 | 0 | 0.54 | 0.89 | 0.01 | -0.09 | 2/4/2025 4:00:02 PM EST | |||
| 125.00 | 31.20 | 34.40 | % | 0 | 0 | 0.61 | 0.85 | 0.01 | -0.10 | 2/4/2025 4:00:02 PM EST | |||
| 130.00 | 27.00 | 30.30 | % | 0 | 0 | 0.60 | 0.81 | 0.01 | -0.12 | 2/4/2025 4:00:02 PM EST | |||
| 135.00 | 23.80 | 26.60 | % | 0 | 0 | 0.62 | 0.77 | 0.01 | -0.13 | 2/4/2025 4:00:02 PM EST | |||
| 140.00 | 19.60 | 23.50 | % | 0 | 0 | 0.61 | 0.72 | 0.01 | -0.13 | 2/4/2025 4:00:02 PM EST | |||
| 145.00 | 16.40 | 20.00 | % | 0 | 0 | 0.60 | 0.67 | 0.01 | -0.14 | 2/4/2025 4:00:02 PM EST | |||
| 150.00 | 13.60 | 17.20 | % | 0 | 0 | 0.59 | 0.61 | 0.01 | -0.14 | 2/4/2025 4:00:02 PM EST | |||
| 155.00 | 10.60 | 14.20 | 14.40 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.54 | 0.01 | -0.14 | 1/31/2025 | 2/4/2025 4:00:02 PM EST |
| 160.00 | 8.40 | 11.80 | 12.70 | 0.00 | 0.00% | 0 | 132 | 0.56 | 0.48 | 0.01 | -0.14 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 165.00 | 6.50 | 10.50 | 9.90 | 0.00 | 0.00% | 0 | 164 | 0.57 | 0.41 | 0.01 | -0.14 | 1/31/2025 | 2/4/2025 4:00:02 PM EST |
| 170.00 | 5.00 | 8.20 | 8.90 | 0.00 | 0.00% | 0 | 13 | 0.56 | 0.35 | 0.01 | -0.13 | 1/29/2025 | 2/4/2025 4:00:02 PM EST |
| 175.00 | 3.40 | 7.50 | 5.80 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.30 | 0.01 | -0.12 | 1/27/2025 | 2/4/2025 4:00:02 PM EST |
| 180.00 | 2.50 | 5.90 | 5.80 | 0.00 | 0.00% | 0 | 30 | 0.55 | 0.25 | 0.01 | -0.11 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 185.00 | 1.55 | 5.00 | % | 0 | 0 | 0.54 | 0.21 | 0.01 | -0.10 | 2/4/2025 4:00:02 PM EST | |||
| 190.00 | 0.75 | 4.30 | % | 0 | 0 | 0.55 | 0.18 | 0.01 | -0.09 | 2/4/2025 4:00:02 PM EST | |||
| 195.00 | 0.20 | 4.20 | % | 0 | 0 | 0.52 | 0.15 | 0.01 | -0.09 | 2/4/2025 4:00:02 PM EST | |||
| 200.00 | 0.00 | 3.80 | 1.35 | 0.00 | 0.00% | 0 | 13 | 0.73 | 0.12 | 0.01 | -0.07 | 1/17/2025 | 2/4/2025 4:00:02 PM EST |
| 210.00 | 0.00 | 3.00 | % | 0 | 0 | 0.75 | 0.08 | 0.00 | -0.05 | 2/4/2025 4:00:02 PM EST | |||
| 220.00 | 0.00 | 2.25 | % | 0 | 0 | 0.76 | 0.05 | 0.00 | -0.04 | 2/4/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.35 | % | 0 | 0 | 1.12 | -0.02 | 0.00 | -0.03 | 2/4/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 2.50 | % | 0 | 0 | 1.05 | -0.03 | 0.00 | -0.04 | 2/4/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.70 | % | 0 | 0 | 0.98 | -0.04 | 0.00 | -0.05 | 2/4/2025 4:00:02 PM EST | |||
| 110.00 | 0.30 | 2.95 | % | 0 | 0 | 0.91 | -0.06 | 0.00 | -0.06 | 2/4/2025 4:00:02 PM EST | |||
| 115.00 | 1.00 | 3.30 | 0.95 | 0.00 | 0.00% | 0 | 64 | 0.73 | -0.08 | 0.00 | -0.07 | 1/31/2025 | 2/4/2025 4:00:02 PM EST |
| 120.00 | 1.60 | 3.90 | 1.50 | 0.00 | 0.00% | 0 | 51 | 0.71 | -0.11 | 0.01 | -0.09 | 1/31/2025 | 2/4/2025 4:00:02 PM EST |
| 125.00 | 0.65 | 4.60 | 1.90 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.15 | 0.01 | -0.10 | 1/28/2025 | 2/4/2025 4:00:02 PM EST |
| 130.00 | 1.50 | 5.50 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.19 | 0.01 | -0.12 | 1/28/2025 | 2/4/2025 4:00:02 PM EST |
| 135.00 | 2.65 | 6.90 | 3.20 | 0.00 | 0.00% | 0 | 16 | 0.60 | -0.23 | 0.01 | -0.13 | 1/31/2025 | 2/4/2025 4:00:02 PM EST |
| 140.00 | 4.20 | 8.10 | 4.20 | 0.00 | 0.00% | 0 | 14 | 0.59 | -0.28 | 0.01 | -0.13 | 1/30/2025 | 2/4/2025 4:00:02 PM EST |
| 145.00 | 5.90 | 9.10 | 7.00 | 0.00 | 0.00% | 0 | 9 | 0.57 | -0.33 | 0.01 | -0.14 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 150.00 | 7.90 | 11.70 | 7.10 | 0.00 | 0.00% | 0 | 5 | 0.57 | -0.39 | 0.01 | -0.14 | 1/24/2025 | 2/4/2025 4:00:02 PM EST |
| 155.00 | 10.50 | 14.10 | 10.60 | 0.00 | 0.00% | 0 | 53 | 0.57 | -0.46 | 0.01 | -0.14 | 1/27/2025 | 2/4/2025 4:00:02 PM EST |
| 160.00 | 13.00 | 16.60 | 14.90 | 0.00 | 0.00% | 0 | 5 | 0.56 | -0.52 | 0.01 | -0.14 | 1/31/2025 | 2/4/2025 4:00:02 PM EST |
| 165.00 | 16.20 | 19.50 | 12.60 | 0.00 | 0.00% | 0 | 10 | 0.55 | -0.59 | 0.01 | -0.14 | 1/24/2025 | 2/4/2025 4:00:02 PM EST |
| 170.00 | 19.50 | 22.70 | 16.20 | 0.00 | 0.00% | 0 | 45 | 0.54 | -0.65 | 0.01 | -0.13 | 1/24/2025 | 2/4/2025 4:00:02 PM EST |
| 175.00 | 23.20 | 26.60 | % | 0 | 0 | 0.54 | -0.70 | 0.01 | -0.12 | 2/4/2025 4:00:02 PM EST | |||
| 180.00 | 27.10 | 30.80 | % | 0 | 0 | 0.55 | -0.75 | 0.01 | -0.11 | 2/4/2025 4:00:02 PM EST | |||
| 185.00 | 31.20 | 34.90 | % | 0 | 0 | 0.53 | -0.79 | 0.01 | -0.10 | 2/4/2025 4:00:02 PM EST | |||
| 190.00 | 35.40 | 39.20 | % | 0 | 0 | 0.52 | -0.82 | 0.01 | -0.09 | 2/4/2025 4:00:02 PM EST | |||
| 195.00 | 39.90 | 43.70 | % | 0 | 0 | 0.71 | -0.85 | 0.01 | -0.09 | 2/4/2025 4:00:02 PM EST | |||
| 200.00 | 44.30 | 48.10 | % | 0 | 0 | 0.72 | -0.88 | 0.01 | -0.07 | 2/4/2025 4:00:02 PM EST | |||
| 210.00 | 53.90 | 57.40 | % | 0 | 0 | 0.76 | -0.92 | 0.00 | -0.05 | 2/4/2025 4:00:02 PM EST | |||
| 220.00 | 63.10 | 68.00 | % | 0 | 0 | 0.83 | -0.95 | 0.00 | -0.04 | 2/4/2025 4:00:02 PM EST |