Options Chain for GLAUKOS CORP COM (GKOS) - $153.58 as of 7/27/2026 7:44:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 60.90 | 64.90 | 62.90 | % | 0.70 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.03 | 7/27/2026 3:59:55 PM EST | |||
| 95.00 | 56.10 | 60.00 | 58.05 | % | 0.61 | 0 | 0 | 0.95 | 0.97 | 0.00 | -0.04 | 7/27/2026 3:59:55 PM EST | |||
| 100.00 | 51.50 | 55.20 | 53.35 | % | 0.53 | 0 | 0 | 0.91 | 0.96 | 0.00 | -0.05 | 7/27/2026 3:59:55 PM EST | |||
| 105.00 | 47.00 | 50.50 | 48.75 | % | 0.46 | 0 | 0 | 0.88 | 0.94 | 0.00 | -0.06 | 7/27/2026 3:59:55 PM EST | |||
| 110.00 | 42.60 | 46.00 | 44.30 | % | 0.40 | 0 | 0 | 0.89 | 0.91 | 0.00 | -0.07 | 7/27/2026 3:59:55 PM EST | |||
| 115.00 | 38.40 | 41.80 | 40.10 | % | 0.35 | 0 | 0 | 0.64 | 0.88 | 0.00 | -0.08 | 7/27/2026 3:59:55 PM EST | |||
| 120.00 | 34.30 | 37.70 | 36.00 | % | 0.30 | 0 | 0 | 0.67 | 0.85 | 0.01 | -0.09 | 7/27/2026 3:59:55 PM EST | |||
| 125.00 | 30.60 | 34.10 | 32.35 | % | 0.26 | 0 | 0 | 0.69 | 0.81 | 0.01 | -0.11 | 7/27/2026 3:59:55 PM EST | |||
| 130.00 | 26.70 | 30.60 | 28.65 | % | 0.22 | 0 | 0 | 0.68 | 0.77 | 0.01 | -0.12 | 7/27/2026 3:59:55 PM EST | |||
| 135.00 | 23.50 | 26.90 | 25.20 | % | 0.19 | 0 | 0 | 0.68 | 0.72 | 0.01 | -0.13 | 7/27/2026 3:59:55 PM EST | |||
| 140.00 | 20.20 | 23.90 | 22.05 | % | 0.16 | 0 | 0 | 0.67 | 0.68 | 0.01 | -0.13 | 7/27/2026 3:59:55 PM EST | |||
| 145.00 | 17.50 | 21.00 | 19.25 | % | 0.13 | 0 | 0 | 0.67 | 0.63 | 0.01 | -0.14 | 7/27/2026 3:59:55 PM EST | |||
| 150.00 | 14.50 | 18.20 | 16.35 | % | 0.11 | 0 | 0 | 0.66 | 0.58 | 0.01 | -0.14 | 7/27/2026 3:59:55 PM EST | |||
| 155.00 | 12.50 | 16.00 | 14.25 | % | 0.09 | 0 | 0 | 0.66 | 0.52 | 0.01 | -0.14 | 7/27/2026 3:59:55 PM EST | |||
| 160.00 | 10.00 | 13.60 | 11.80 | % | 0.07 | 0 | 0 | 0.64 | 0.47 | 0.01 | -0.14 | 7/27/2026 3:59:55 PM EST | |||
| 165.00 | 8.50 | 11.50 | 10.00 | % | 0.06 | 0 | 0 | 0.64 | 0.42 | 0.01 | -0.13 | 7/27/2026 3:59:55 PM EST | |||
| 170.00 | 6.50 | 9.30 | 7.90 | 7.53 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.62 | 0.37 | 0.01 | -0.13 | 7/22/2026 | 7/27/2026 3:59:55 PM EST |
| 175.00 | 5.50 | 7.50 | 6.50 | % | 0.04 | 0 | 0 | 0.61 | 0.32 | 0.01 | -0.12 | 7/27/2026 3:59:55 PM EST | |||
| 180.00 | 4.00 | 6.80 | 5.40 | % | 0.03 | 0 | 0 | 0.61 | 0.27 | 0.01 | -0.11 | 7/27/2026 3:59:55 PM EST | |||
| 185.00 | 3.00 | 5.90 | 4.45 | % | 0.02 | 0 | 0 | 0.61 | 0.23 | 0.01 | -0.10 | 7/27/2026 3:59:55 PM EST | |||
| 190.00 | 2.50 | 4.90 | 3.70 | % | 0.02 | 0 | 0 | 0.61 | 0.20 | 0.01 | -0.09 | 7/27/2026 3:59:55 PM EST | |||
| 195.00 | 1.50 | 4.60 | 3.05 | % | 0.02 | 0 | 0 | 0.61 | 0.17 | 0.01 | -0.08 | 7/27/2026 3:59:55 PM EST | |||
| 200.00 | 1.00 | 3.80 | 2.40 | % | 0.01 | 0 | 0 | 0.59 | 0.14 | 0.01 | -0.07 | 7/27/2026 3:59:55 PM EST | |||
| 210.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.74 | 0.10 | 0.01 | -0.06 | 7/27/2026 3:59:55 PM EST | |||
| 220.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.79 | 0.07 | 0.00 | -0.04 | 7/27/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.10 | -0.02 | 0.00 | -0.03 | 7/27/2026 3:59:55 PM EST | |||
| 95.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.03 | -0.03 | 0.00 | -0.04 | 7/27/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 1.01 | -0.04 | 0.00 | -0.05 | 7/27/2026 3:59:55 PM EST | |||
| 105.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 0.96 | -0.06 | 0.00 | -0.06 | 7/27/2026 3:59:55 PM EST | |||
| 110.00 | 0.10 | 4.10 | 2.10 | % | 0.02 | 0 | 0 | 0.66 | -0.09 | 0.00 | -0.07 | 7/27/2026 3:59:55 PM EST | |||
| 115.00 | 0.90 | 4.90 | 2.90 | % | 0.03 | 0 | 0 | 0.70 | -0.12 | 0.00 | -0.08 | 7/27/2026 3:59:55 PM EST | |||
| 120.00 | 1.65 | 5.70 | 3.68 | 2.95 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.70 | -0.15 | 0.01 | -0.09 | 7/20/2026 | 7/27/2026 3:59:55 PM EST |
| 125.00 | 3.10 | 7.00 | 5.05 | % | 0.04 | 0 | 0 | 0.71 | -0.19 | 0.01 | -0.11 | 7/27/2026 3:59:55 PM EST | |||
| 130.00 | 4.50 | 8.20 | 6.35 | 5.50 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.70 | -0.23 | 0.01 | -0.12 | 7/22/2026 | 7/27/2026 3:59:55 PM EST |
| 135.00 | 5.70 | 9.80 | 7.75 | % | 0.06 | 0 | 0 | 0.69 | -0.28 | 0.01 | -0.13 | 7/27/2026 3:59:55 PM EST | |||
| 140.00 | 7.80 | 11.70 | 9.75 | 7.38 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.69 | -0.32 | 0.01 | -0.13 | 7/21/2026 | 7/27/2026 3:59:55 PM EST |
| 145.00 | 10.00 | 13.60 | 11.80 | % | 0.08 | 0 | 0 | 0.68 | -0.37 | 0.01 | -0.14 | 7/27/2026 3:59:55 PM EST | |||
| 150.00 | 12.30 | 15.90 | 14.10 | 10.43 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.67 | -0.42 | 0.01 | -0.14 | 7/16/2026 | 7/27/2026 3:59:55 PM EST |
| 155.00 | 14.60 | 18.40 | 16.50 | 15.25 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.66 | -0.48 | 0.01 | -0.14 | 7/21/2026 | 7/27/2026 3:59:55 PM EST |
| 160.00 | 17.50 | 21.10 | 19.30 | % | 0.12 | 0 | 0 | 0.65 | -0.53 | 0.01 | -0.14 | 7/27/2026 3:59:55 PM EST | |||
| 165.00 | 20.60 | 23.90 | 22.25 | % | 0.13 | 0 | 0 | 0.64 | -0.58 | 0.01 | -0.13 | 7/27/2026 3:59:55 PM EST | |||
| 170.00 | 24.00 | 27.10 | 25.55 | % | 0.15 | 0 | 0 | 0.63 | -0.63 | 0.01 | -0.13 | 7/27/2026 3:59:55 PM EST | |||
| 175.00 | 27.50 | 30.70 | 29.10 | % | 0.17 | 0 | 0 | 0.62 | -0.68 | 0.01 | -0.12 | 7/27/2026 3:59:55 PM EST | |||
| 180.00 | 31.50 | 34.40 | 32.95 | % | 0.18 | 0 | 0 | 0.62 | -0.73 | 0.01 | -0.11 | 7/27/2026 3:59:55 PM EST | |||
| 185.00 | 35.50 | 38.40 | 36.95 | % | 0.20 | 0 | 0 | 0.62 | -0.77 | 0.01 | -0.10 | 7/27/2026 3:59:55 PM EST | |||
| 190.00 | 39.50 | 42.60 | 41.05 | % | 0.22 | 0 | 0 | 0.61 | -0.80 | 0.01 | -0.09 | 7/27/2026 3:59:55 PM EST | |||
| 195.00 | 44.00 | 47.00 | 45.50 | % | 0.23 | 0 | 0 | 0.61 | -0.83 | 0.01 | -0.08 | 7/27/2026 3:59:55 PM EST | |||
| 200.00 | 48.50 | 51.50 | 50.00 | % | 0.25 | 0 | 0 | 0.60 | -0.86 | 0.01 | -0.07 | 7/27/2026 3:59:55 PM EST | |||
| 210.00 | 57.60 | 60.80 | 59.20 | % | 0.28 | 0 | 0 | 0.81 | -0.90 | 0.01 | -0.06 | 7/27/2026 3:59:55 PM EST | |||
| 220.00 | 67.00 | 70.40 | 68.70 | % | 0.31 | 0 | 0 | 0.86 | -0.93 | 0.00 | -0.04 | 7/27/2026 3:59:55 PM EST |