Options Chain for GLAUKOS CORP COM (GKOS) - $86.86 as of 5/5/2025 8:14:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 35.20 | 39.30 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 55.00 | 30.30 | 34.40 | % | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 60.00 | 25.50 | 29.60 | % | 0 | 0 | 1.05 | 0.97 | 0.00 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 65.00 | 21.60 | 24.90 | % | 0 | 0 | 0.77 | 0.93 | 0.01 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 70.00 | 16.60 | 20.30 | % | 0 | 0 | 0.55 | 0.87 | 0.01 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 75.00 | 12.20 | 16.10 | 15.00 | 0.00 | 0.00% | 0 | 8 | 0.50 | 0.81 | 0.02 | -0.06 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 80.00 | 8.50 | 11.30 | 9.47 | 0.00 | 0.00% | 0 | 12 | 0.46 | 0.72 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 85.00 | 6.70 | 8.10 | 8.43 | 0.00 | 0.00% | 0 | 14 | 0.51 | 0.59 | 0.03 | -0.07 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 90.00 | 3.70 | 6.80 | 4.60 | -1.15 | -20.00% | 7 | 6 | 0.53 | 0.46 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 95.00 | 1.40 | 4.80 | 3.58 | 0.00 | 0.00% | 0 | 31 | 0.49 | 0.32 | 0.03 | -0.05 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 100.00 | 1.10 | 2.25 | 1.42 | -0.58 | -29.00% | 105 | 70 | 0.46 | 0.21 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 105.00 | 0.10 | 1.55 | % | 0 | 0 | 0.44 | 0.13 | 0.02 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 156 | 0.44 | 0.08 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 1.85 | % | 0 | 0 | 0.70 | 0.05 | 0.01 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 1.75 | % | 0 | 0 | 0.76 | 0.02 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 1.55 | % | 0 | 0 | 0.82 | 0.01 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 130.00 | 0.00 | 1.70 | % | 0 | 0 | 0.87 | 0.01 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 1.45 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 2.25 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:01 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 | 1.15 | 0.35 | 0.00 | 0.00% | 0 | 19 | 1.06 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 1.75 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.91 | -0.01 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 60.00 | 0.05 | 1.90 | 0.55 | 0.00 | 0.00% | 0 | 7 | 0.98 | -0.03 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 2.15 | 1.77 | 0.00 | 0.00% | 0 | 5 | 0.73 | -0.07 | 0.01 | -0.03 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 70.00 | 0.10 | 3.20 | % | 0 | 0 | 0.60 | -0.13 | 0.01 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 75.00 | 0.50 | 3.90 | 2.10 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.19 | 0.02 | -0.06 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 80.00 | 2.00 | 5.00 | 3.80 | +0.40 | +11.77% | 1 | 58 | 0.55 | -0.28 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 85.00 | 3.80 | 5.60 | 9.50 | 0.00 | 0.00% | 0 | 115 | 0.47 | -0.41 | 0.03 | -0.07 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 90.00 | 5.60 | 9.40 | 7.00 | 0.00 | 0.00% | 0 | 6 | 0.48 | -0.54 | 0.03 | -0.06 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 95.00 | 8.60 | 11.70 | 17.00 | 0.00 | 0.00% | 0 | 8 | 0.41 | -0.68 | 0.03 | -0.05 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 100.00 | 12.20 | 15.00 | % | 0 | 0 | 0.34 | -0.79 | 0.02 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 105.00 | 16.70 | 20.40 | % | 0 | 0 | 0.62 | -0.87 | 0.02 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 110.00 | 21.40 | 25.20 | % | 0 | 0 | 0.71 | -0.92 | 0.01 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 115.00 | 26.20 | 30.10 | % | 0 | 0 | 0.73 | -0.95 | 0.01 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 120.00 | 30.90 | 35.20 | % | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 125.00 | 36.10 | 40.20 | % | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 130.00 | 41.10 | 45.20 | % | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 135.00 | 46.10 | 50.20 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 140.00 | 51.10 | 55.20 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST |