Options Chain for GLAUKOS CORP COM (GKOS) - $103.62 as of 3/28/2025 7:58:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 50.20 | 54.30 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 55.00 | 45.40 | 49.30 | % | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 60.00 | 40.20 | 45.00 | % | 0 | 0 | 1.27 | 0.98 | 0.00 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 65.00 | 35.70 | 38.80 | % | 0 | 0 | 1.04 | 0.96 | 0.00 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 70.00 | 31.60 | 33.60 | % | 0 | 0 | 0.87 | 0.95 | 0.00 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 75.00 | 26.80 | 29.60 | % | 0 | 0 | 0.88 | 0.92 | 0.01 | -0.05 | 3/28/2025 3:59:58 PM EST | |||
| 80.00 | 21.80 | 24.40 | % | 0 | 0 | 0.72 | 0.88 | 0.01 | -0.06 | 3/28/2025 3:59:58 PM EST | |||
| 85.00 | 17.60 | 21.40 | % | 0 | 0 | 0.50 | 0.83 | 0.01 | -0.07 | 3/28/2025 3:59:58 PM EST | |||
| 90.00 | 14.60 | 16.70 | % | 0 | 0 | 0.54 | 0.77 | 0.01 | -0.08 | 3/28/2025 3:59:58 PM EST | |||
| 95.00 | 11.50 | 12.60 | % | 0 | 0 | 0.52 | 0.69 | 0.02 | -0.08 | 3/28/2025 3:59:58 PM EST | |||
| 100.00 | 8.70 | 11.00 | % | 0 | 0 | 0.57 | 0.60 | 0.02 | -0.08 | 3/28/2025 3:59:58 PM EST | |||
| 105.00 | 5.70 | 6.80 | 6.10 | -1.40 | -18.67% | 1 | 3 | 0.48 | 0.49 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 110.00 | 3.90 | 6.20 | 5.40 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.38 | 0.02 | -0.07 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 115.00 | 1.05 | 5.00 | 3.80 | 0.00 | 0.00% | 0 | 8 | 0.47 | 0.28 | 0.02 | -0.06 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 120.00 | 0.40 | 4.10 | 3.00 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.21 | 0.02 | -0.05 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 125.00 | 1.20 | 2.15 | 1.91 | 0.00 | 0.00% | 0 | 14 | 0.51 | 0.15 | 0.01 | -0.04 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 130.00 | 0.50 | 2.20 | 2.30 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.11 | 0.01 | -0.03 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 135.00 | 0.35 | 2.00 | % | 0 | 0 | 0.56 | 0.07 | 0.01 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 140.00 | 0.15 | 0.80 | % | 0 | 0 | 0.50 | 0.06 | 0.01 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 145.00 | 0.05 | 0.75 | % | 0 | 0 | 0.51 | 0.04 | 0.00 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 2.35 | % | 0 | 0 | 0.89 | 0.02 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 2.30 | % | 0 | 0 | 0.83 | 0.01 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.25 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 500 | 1.08 | -0.01 | 0.00 | -0.01 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 60.00 | 0.10 | 0.75 | % | 0 | 0 | 0.82 | -0.02 | 0.00 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 65.00 | 0.15 | 0.75 | % | 0 | 0 | 0.73 | -0.04 | 0.00 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 70.00 | 0.30 | 1.60 | 0.91 | % | 10 | 0 | 0.75 | -0.05 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 75.00 | 0.70 | 1.20 | % | 0 | 0 | 0.66 | -0.08 | 0.01 | -0.05 | 3/28/2025 3:59:58 PM EST | |||
| 80.00 | 0.95 | 1.80 | 2.60 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.12 | 0.01 | -0.06 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 85.00 | 0.80 | 4.20 | 2.15 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.17 | 0.01 | -0.07 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 90.00 | 2.00 | 3.60 | 3.30 | +0.55 | +20.00% | 5 | 3 | 0.54 | -0.23 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 95.00 | 3.80 | 5.30 | 5.20 | +1.05 | +25.31% | 1 | 9 | 0.55 | -0.31 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 100.00 | 5.90 | 7.90 | 6.10 | 0.00 | 0.00% | 0 | 3 | 0.56 | -0.40 | 0.02 | -0.08 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 105.00 | 8.00 | 9.30 | 8.45 | 0.00 | 0.00% | 0 | 9 | 0.49 | -0.51 | 0.02 | -0.08 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 110.00 | 10.50 | 13.50 | 9.80 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.62 | 0.02 | -0.07 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 115.00 | 13.80 | 17.50 | % | 0 | 0 | 0.49 | -0.72 | 0.02 | -0.06 | 3/28/2025 3:59:58 PM EST | |||
| 120.00 | 17.80 | 20.80 | % | 0 | 0 | 0.57 | -0.79 | 0.02 | -0.05 | 3/28/2025 3:59:58 PM EST | |||
| 125.00 | 22.60 | 26.10 | % | 0 | 0 | 0.53 | -0.85 | 0.01 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 130.00 | 26.90 | 30.60 | % | 0 | 0 | 0.73 | -0.89 | 0.01 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 135.00 | 32.00 | 35.50 | % | 0 | 0 | 0.78 | -0.93 | 0.01 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 140.00 | 36.20 | 40.30 | % | 0 | 0 | 0.81 | -0.94 | 0.01 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 145.00 | 41.10 | 45.20 | % | 0 | 0 | 0.86 | -0.96 | 0.00 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 150.00 | 46.40 | 50.10 | % | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 155.00 | 51.20 | 55.10 | % | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST |