Options Chain for GLAUKOS CORP COM (GKOS) - $125.88 as of 2/21/2025 8:27:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 59.20 | 64.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 70.00 | 54.20 | 59.00 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 75.00 | 49.20 | 54.00 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:36 PM EST | |||
| 80.00 | 44.20 | 49.00 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:36 PM EST | |||
| 85.00 | 39.70 | 44.30 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.02 | 2/21/2025 3:59:36 PM EST | |||
| 90.00 | 34.70 | 39.50 | 46.70 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.97 | 0.00 | -0.02 | 11/4/2024 | 2/21/2025 3:59:36 PM EST |
| 95.00 | 30.80 | 34.30 | % | 0 | 0 | 0.67 | 0.95 | 0.00 | -0.03 | 2/21/2025 3:59:36 PM EST | |||
| 100.00 | 26.20 | 29.30 | 34.00 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.92 | 0.01 | -0.04 | 9/6/2024 | 2/21/2025 3:59:36 PM EST |
| 105.00 | 21.90 | 24.30 | 31.80 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.86 | 0.01 | -0.05 | 10/8/2024 | 2/21/2025 3:59:36 PM EST |
| 110.00 | 17.90 | 20.80 | % | 0 | 0 | 0.47 | 0.80 | 0.01 | -0.06 | 2/21/2025 3:59:36 PM EST | |||
| 115.00 | 14.40 | 17.00 | 35.22 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.73 | 0.01 | -0.07 | 12/19/2024 | 2/21/2025 3:59:36 PM EST |
| 120.00 | 11.70 | 14.00 | 43.05 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.65 | 0.02 | -0.08 | 1/29/2025 | 2/21/2025 3:59:36 PM EST |
| 125.00 | 8.50 | 11.20 | 10.01 | % | 2 | 0 | 0.45 | 0.56 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:36 PM EST | |
| 130.00 | 6.10 | 8.80 | 9.20 | -22.80 | -71.25% | 1 | 4 | 0.44 | 0.47 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 135.00 | 4.60 | 6.90 | 28.97 | 0.00 | 0.00% | 0 | 44 | 0.45 | 0.39 | 0.02 | -0.08 | 1/8/2025 | 2/21/2025 3:59:36 PM EST |
| 140.00 | 2.60 | 5.40 | 4.60 | -18.00 | -79.65% | 179 | 95 | 0.46 | 0.31 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 145.00 | 1.80 | 4.00 | 2.90 | -9.40 | -76.43% | 1 | 55 | 0.45 | 0.25 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 150.00 | 0.85 | 3.00 | 2.26 | -14.04 | -86.14% | 3 | 542 | 0.48 | 0.19 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 155.00 | 0.75 | 2.65 | 2.00 | -11.64 | -85.34% | 5 | 230 | 0.46 | 0.15 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 160.00 | 0.20 | 2.50 | 10.76 | 0.00 | 0.00% | 0 | 50 | 0.58 | 0.11 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 3:59:36 PM EST |
| 165.00 | 0.05 | 2.40 | 0.60 | -10.20 | -94.45% | 62 | 12 | 0.56 | 0.08 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 170.00 | 0.00 | 2.00 | 0.58 | -8.02 | -93.26% | 1 | 11 | 0.63 | 0.06 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 175.00 | 0.00 | 1.95 | 4.52 | 0.00 | 0.00% | 0 | 12 | 0.67 | 0.04 | 0.00 | -0.02 | 2/14/2025 | 2/21/2025 3:59:36 PM EST |
| 180.00 | 0.00 | 1.95 | 4.60 | 0.00 | 0.00% | 0 | 12 | 0.68 | 0.03 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 3:59:36 PM EST |
| 185.00 | 0.00 | 1.55 | 2.35 | 0.00 | 0.00% | 0 | 69 | 0.70 | 0.02 | 0.00 | -0.01 | 2/12/2025 | 2/21/2025 3:59:36 PM EST |
| 190.00 | 0.00 | 1.50 | 3.50 | 0.00 | 0.00% | 0 | 20 | 0.73 | 0.02 | 0.00 | -0.01 | 1/22/2025 | 2/21/2025 3:59:36 PM EST |
| 195.00 | 0.00 | 1.45 | 2.50 | 0.00 | 0.00% | 0 | 38 | 0.76 | 0.01 | 0.00 | -0.01 | 12/16/2024 | 2/21/2025 3:59:36 PM EST |
| 200.00 | 0.00 | 1.40 | 1.55 | 0.00 | 0.00% | 0 | 44 | 0.78 | 0.01 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:36 PM EST |
| 210.00 | 0.00 | 1.35 | 1.10 | 0.00 | 0.00% | 0 | 6 | 0.84 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:36 PM EST |
| 220.00 | 0.00 | 2.15 | 0.84 | 0.00 | 0.00% | 0 | 3 | 0.99 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:36 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.20 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 70.00 | 0.00 | 1.40 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | -0.01 | 8/21/2024 | 2/21/2025 3:59:36 PM EST |
| 80.00 | 0.00 | 1.50 | 1.55 | 0.00 | 0.00% | 0 | 7 | 0.88 | 0.00 | 0.00 | -0.01 | 10/18/2024 | 2/21/2025 3:59:36 PM EST |
| 85.00 | 0.00 | 1.55 | 2.05 | 0.00 | 0.00% | 0 | 46 | 0.80 | -0.01 | 0.00 | -0.02 | 10/23/2024 | 2/21/2025 3:59:36 PM EST |
| 90.00 | 0.00 | 1.20 | 0.39 | 0.00 | 0.00% | 0 | 34 | 0.67 | -0.03 | 0.00 | -0.02 | 1/6/2025 | 2/21/2025 3:59:36 PM EST |
| 95.00 | 0.00 | 1.90 | 2.65 | 0.00 | 0.00% | 0 | 33 | 0.61 | -0.05 | 0.00 | -0.03 | 12/13/2024 | 2/21/2025 3:59:36 PM EST |
| 100.00 | 0.00 | 2.45 | 3.20 | 0.00 | 0.00% | 0 | 37 | 0.67 | -0.08 | 0.01 | -0.04 | 12/13/2024 | 2/21/2025 3:59:36 PM EST |
| 105.00 | 0.15 | 2.90 | 1.13 | 0.00 | 0.00% | 0 | 13 | 0.41 | -0.14 | 0.01 | -0.05 | 12/26/2024 | 2/21/2025 3:59:36 PM EST |
| 110.00 | 1.20 | 3.90 | 2.05 | 0.00 | 0.00% | 0 | 4 | 0.45 | -0.20 | 0.01 | -0.06 | 12/12/2024 | 2/21/2025 3:59:36 PM EST |
| 115.00 | 2.90 | 5.40 | 4.00 | +2.30 | +135.30% | 94 | 12 | 0.47 | -0.27 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 120.00 | 4.70 | 7.30 | 5.40 | +3.65 | +208.58% | 4 | 16 | 0.47 | -0.35 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 125.00 | 7.30 | 9.40 | 7.30 | +3.40 | +87.18% | 17 | 99 | 0.47 | -0.44 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 130.00 | 9.80 | 11.80 | 5.20 | +2.68 | +106.35% | 3 | 44 | 0.45 | -0.53 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 135.00 | 11.60 | 15.20 | 9.60 | +5.10 | +113.34% | 2 | 40 | 0.46 | -0.61 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 140.00 | 15.20 | 18.60 | 10.10 | +3.40 | +50.75% | 5 | 59 | 0.41 | -0.69 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 145.00 | 19.30 | 22.70 | 15.16 | +7.66 | +102.14% | 1 | 9 | 0.42 | -0.75 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 150.00 | 23.70 | 26.70 | 17.87 | +11.38 | +175.35% | 7 | 374 | 0.40 | -0.81 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:36 PM EST |
| 155.00 | 28.10 | 31.20 | 7.94 | 0.00 | 0.00% | 0 | 48 | 0.56 | -0.85 | 0.01 | -0.05 | 2/20/2025 | 2/21/2025 3:59:36 PM EST |
| 160.00 | 33.30 | 35.70 | 15.40 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.89 | 0.01 | -0.04 | 2/19/2025 | 2/21/2025 3:59:36 PM EST |
| 165.00 | 37.80 | 40.70 | 16.50 | 0.00 | 0.00% | 0 | 9 | 0.65 | -0.92 | 0.01 | -0.03 | 2/6/2025 | 2/21/2025 3:59:36 PM EST |
| 170.00 | 42.30 | 45.60 | 30.80 | 0.00 | 0.00% | 0 | 3 | 0.70 | -0.94 | 0.01 | -0.03 | 2/12/2025 | 2/21/2025 3:59:36 PM EST |
| 175.00 | 47.10 | 50.80 | % | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.02 | 2/21/2025 3:59:36 PM EST | |||
| 180.00 | 51.80 | 56.20 | 24.40 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.97 | 0.00 | -0.02 | 1/30/2025 | 2/21/2025 3:59:36 PM EST |
| 185.00 | 56.50 | 61.40 | 28.40 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.98 | 0.00 | -0.01 | 1/30/2025 | 2/21/2025 3:59:36 PM EST |
| 190.00 | 61.50 | 66.40 | 53.10 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.98 | 0.00 | -0.01 | 10/30/2024 | 2/21/2025 3:59:36 PM EST |
| 195.00 | 66.50 | 71.30 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:36 PM EST | |||
| 200.00 | 71.50 | 76.40 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST | |||
| 210.00 | 81.50 | 86.40 | 54.59 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:36 PM EST |
| 220.00 | 91.70 | 96.50 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:36 PM EST |