Options Chain for GLAUKOS CORP COM (GKOS) - $86.16 as of 8/4/2025 3:12:24 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 35.60 | 39.70 | 37.65 | % | 0.75 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:05 PM EST | |||
| 55.00 | 30.60 | 34.70 | 32.65 | % | 0.59 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:05 PM EST | |||
| 60.00 | 25.50 | 29.70 | 27.60 | % | 0.46 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:05 PM EST | |||
| 65.00 | 21.10 | 24.70 | 22.90 | % | 0.35 | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 8/4/2025 4:00:05 PM EST | |||
| 70.00 | 15.90 | 18.80 | 17.35 | % | 0.25 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.02 | 8/4/2025 4:00:05 PM EST | |||
| 75.00 | 10.90 | 14.30 | 12.60 | 24.17 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.93 | 0.95 | 0.01 | -0.11 | 7/21/2025 | 8/4/2025 4:00:05 PM EST |
| 80.00 | 6.70 | 9.10 | 7.90 | % | 0.10 | 0 | 0 | 0.60 | 0.86 | 0.03 | -0.15 | 8/4/2025 4:00:05 PM EST | |||
| 85.00 | 3.60 | 6.50 | 5.05 | 2.90 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.49 | 0.68 | 0.05 | -0.18 | 8/1/2025 | 8/4/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 2.00 | 1.00 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.44 | 0.43 | 0.05 | -0.17 | 8/1/2025 | 8/4/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 2.90 | 1.45 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.89 | 0.21 | 0.04 | -0.11 | 7/31/2025 | 8/4/2025 4:00:05 PM EST |
| 100.00 | 0.15 | 2.25 | 1.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,163 | 0.72 | 0.08 | 0.02 | -0.05 | 7/31/2025 | 8/4/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.17 | 0.02 | 0.01 | -0.02 | 7/31/2025 | 8/4/2025 4:00:05 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 163 | 1.35 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 4:00:05 PM EST |
| 115.00 | 0.00 | 1.40 | 0.70 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.32 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 4:00:05 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 938 | 1.13 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 4:00:05 PM EST |
| 125.00 | 0.00 | 1.40 | 0.70 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.58 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/4/2025 4:00:05 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.92 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/4/2025 4:00:05 PM EST |
| 135.00 | 0.00 | 1.40 | 0.70 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.82 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/4/2025 4:00:05 PM EST |
| 140.00 | 0.00 | 1.40 | 0.70 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.92 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 8/4/2025 4:00:05 PM EST |
| 145.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:05 PM EST | |||
| 150.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:05 PM EST | |||
| 155.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.93 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 8/4/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:05 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:05 PM EST | |||
| 65.00 | 0.00 | 0.25 | 0.13 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.04 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/4/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 1.85 | 0.93 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.44 | -0.01 | 0.00 | -0.02 | 8/1/2025 | 8/4/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 1.40 | 0.70 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.70 | -0.05 | 0.01 | -0.11 | 7/31/2025 | 8/4/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 1.20 | 0.60 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 421 | 0.70 | -0.14 | 0.03 | -0.15 | 8/1/2025 | 8/4/2025 4:00:05 PM EST |
| 85.00 | 0.60 | 3.20 | 1.90 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 90 | 0.54 | -0.32 | 0.05 | -0.18 | 8/1/2025 | 8/4/2025 4:00:05 PM EST |
| 90.00 | 2.95 | 4.90 | 3.93 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 613 | 0.47 | -0.57 | 0.05 | -0.17 | 8/1/2025 | 8/4/2025 4:00:05 PM EST |
| 95.00 | 6.50 | 9.90 | 8.20 | 8.70 | 0.00 | 0.00% | 0.09 | 0 | 533 | 0.94 | -0.79 | 0.04 | -0.11 | 7/31/2025 | 8/4/2025 4:00:05 PM EST |
| 100.00 | 10.90 | 14.50 | 12.70 | 10.79 | 0.00 | 0.00% | 0.13 | 0 | 1,437 | 1.10 | -0.92 | 0.02 | -0.05 | 7/31/2025 | 8/4/2025 4:00:05 PM EST |
| 105.00 | 15.60 | 19.40 | 17.50 | 11.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.29 | -0.98 | 0.01 | -0.02 | 7/18/2025 | 8/4/2025 4:00:05 PM EST |
| 110.00 | 20.70 | 24.20 | 22.45 | % | 0.20 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:05 PM EST | |||
| 115.00 | 26.30 | 29.20 | 27.75 | % | 0.24 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:05 PM EST | |||
| 120.00 | 30.50 | 34.60 | 32.55 | % | 0.27 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:05 PM EST | |||
| 125.00 | 35.40 | 39.40 | 37.40 | % | 0.30 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:05 PM EST | |||
| 130.00 | 40.40 | 44.60 | 42.50 | % | 0.33 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:05 PM EST | |||
| 135.00 | 45.40 | 49.60 | 47.50 | % | 0.35 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:05 PM EST | |||
| 140.00 | 50.40 | 54.60 | 52.50 | % | 0.38 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:05 PM EST | |||
| 145.00 | 55.40 | 59.60 | 57.50 | % | 0.40 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:05 PM EST | |||
| 150.00 | 60.40 | 64.60 | 62.50 | % | 0.42 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:05 PM EST | |||
| 155.00 | 65.40 | 69.60 | 67.50 | % | 0.44 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:05 PM EST |