Options Chain for GLAUKOS CORP COM (GKOS) - $182.00 as of 8/12/2026 2:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 114.60 | 117.80 | 116.20 | % | 1.66 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 75.00 | 109.60 | 112.80 | 111.20 | % | 1.48 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 80.00 | 104.60 | 107.80 | 106.20 | % | 1.33 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 85.00 | 99.60 | 102.80 | 101.20 | % | 1.19 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 90.00 | 94.60 | 97.80 | 96.20 | 84.80 | 0.00 | 0.00% | 1.07 | 0 | 1 | 3.06 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/12/2026 4:00:00 PM EST |
| 95.00 | 89.70 | 92.80 | 91.25 | % | 0.96 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 100.00 | 84.60 | 87.80 | 86.20 | % | 0.86 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 105.00 | 79.70 | 82.80 | 81.25 | % | 0.77 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 110.00 | 74.70 | 77.80 | 76.25 | % | 0.69 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 115.00 | 69.70 | 72.80 | 71.25 | % | 0.62 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 120.00 | 64.70 | 67.80 | 66.25 | % | 0.55 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 125.00 | 59.70 | 62.80 | 61.25 | 27.13 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/12/2026 4:00:00 PM EST |
| 130.00 | 54.70 | 57.80 | 56.25 | 23.60 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/12/2026 4:00:00 PM EST |
| 135.00 | 49.70 | 52.80 | 51.25 | % | 0.38 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 140.00 | 44.70 | 47.90 | 46.30 | 22.56 | 0.00 | 0.00% | 0.33 | 0 | 9 | 1.45 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/12/2026 4:00:00 PM EST |
| 145.00 | 39.70 | 42.90 | 41.30 | 22.30 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/12/2026 4:00:00 PM EST |
| 150.00 | 34.70 | 37.90 | 36.30 | 28.34 | 0.00 | 0.00% | 0.24 | 0 | 55 | 1.17 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 4:00:00 PM EST |
| 155.00 | 29.80 | 33.00 | 31.40 | 25.80 | 0.00 | 0.00% | 0.20 | 0 | 9 | 1.06 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 4:00:00 PM EST |
| 160.00 | 24.80 | 28.00 | 26.40 | 17.70 | 0.00 | 0.00% | 0.16 | 0 | 372 | 0.93 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/12/2026 4:00:00 PM EST |
| 165.00 | 19.90 | 23.10 | 21.50 | 15.61 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.81 | 0.99 | 0.01 | -0.02 | 8/7/2026 | 8/12/2026 4:00:00 PM EST |
| 170.00 | 15.10 | 18.50 | 16.80 | 7.10 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.72 | 0.94 | 0.01 | -0.07 | 7/31/2026 | 8/12/2026 4:00:00 PM EST |
| 175.00 | 10.70 | 14.10 | 12.40 | 7.48 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.65 | 0.85 | 0.02 | -0.15 | 8/7/2026 | 8/12/2026 4:00:00 PM EST |
| 180.00 | 7.40 | 9.60 | 8.50 | 2.80 | 0.00 | 0.00% | 0.05 | 0 | 165 | 0.37 | 0.73 | 0.03 | -0.21 | 8/6/2026 | 8/12/2026 4:00:00 PM EST |
| 185.00 | 3.80 | 6.30 | 5.05 | 2.75 | +1.10 | +66.67% | 0.03 | 2 | 366 | 0.35 | 0.57 | 0.03 | -0.24 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 190.00 | 1.85 | 4.00 | 2.93 | 1.77 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.37 | 0.40 | 0.03 | -0.23 | 8/7/2026 | 8/12/2026 4:00:00 PM EST |
| 195.00 | 0.10 | 3.40 | 1.75 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.36 | 0.24 | 0.03 | -0.18 | 8/11/2026 | 8/12/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 2.50 | 1.25 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.62 | 0.13 | 0.02 | -0.12 | 8/10/2026 | 8/12/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 2.30 | 1.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.81 | 0.02 | 0.00 | -0.03 | 8/11/2026 | 8/12/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 2.25 | 1.13 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/12/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.63 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/12/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.45 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/12/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/12/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.12 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/12/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.96 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 146 | 1.81 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 159 | 1.66 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/12/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,136 | 1.51 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 556 | 1.38 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 2.30 | 1.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2,211 | 1.26 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 2.40 | 1.20 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.13 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 2.55 | 1.28 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 495 | 1.02 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 2.35 | 1.18 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.85 | -0.01 | 0.01 | -0.02 | 8/7/2026 | 8/12/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 2.55 | 1.28 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.73 | -0.06 | 0.01 | -0.07 | 8/10/2026 | 8/12/2026 4:00:00 PM EST |
| 175.00 | 0.25 | 2.60 | 1.43 | % | 0.01 | 0 | 0 | 0.45 | -0.15 | 0.02 | -0.15 | 8/12/2026 4:00:00 PM EST | |||
| 180.00 | 1.20 | 3.60 | 2.40 | % | 0.01 | 0 | 0 | 0.44 | -0.27 | 0.03 | -0.21 | 8/12/2026 4:00:00 PM EST | |||
| 185.00 | 3.00 | 6.00 | 4.50 | % | 0.02 | 0 | 0 | 0.46 | -0.43 | 0.03 | -0.24 | 8/12/2026 4:00:00 PM EST | |||
| 190.00 | 5.60 | 7.80 | 6.70 | 17.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.41 | -0.60 | 0.03 | -0.23 | 7/30/2026 | 8/12/2026 4:00:00 PM EST |
| 195.00 | 9.10 | 11.70 | 10.40 | % | 0.05 | 0 | 0 | 0.41 | -0.76 | 0.03 | -0.18 | 8/12/2026 4:00:00 PM EST | |||
| 200.00 | 12.90 | 16.20 | 14.55 | % | 0.07 | 0 | 0 | 0.61 | -0.87 | 0.02 | -0.12 | 8/12/2026 4:00:00 PM EST | |||
| 210.00 | 22.80 | 25.70 | 24.25 | % | 0.12 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.03 | 8/12/2026 4:00:00 PM EST | |||
| 220.00 | 32.40 | 35.60 | 34.00 | 70.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 8/12/2026 4:00:00 PM EST |