Options Chain for GLAUKOS CORP COM (GKOS) - $128.35 as of 9/6/2024 3:46:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 63.00 | 67.00 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 70.00 | 58.00 | 61.80 | 43.20 | 0.00 | 0.00% | 0 | 1 | 2.43 | 1.00 | 0.00 | -0.01 | 8/1/2024 | 9/6/2024 3:59:54 PM EST |
| 75.00 | 53.00 | 57.00 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 80.00 | 48.00 | 51.90 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 85.00 | 43.00 | 47.00 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 90.00 | 38.50 | 42.00 | 24.40 | 0.00 | 0.00% | 0 | 1 | 1.62 | 1.00 | 0.00 | -0.01 | 8/1/2024 | 9/6/2024 3:59:54 PM EST |
| 95.00 | 33.50 | 37.00 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:54 PM EST | |||
| 100.00 | 28.50 | 32.00 | % | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.03 | 9/6/2024 3:59:54 PM EST | |||
| 105.00 | 23.50 | 27.40 | % | 0 | 0 | 1.16 | 0.98 | 0.00 | -0.04 | 9/6/2024 3:59:54 PM EST | |||
| 110.00 | 18.50 | 22.50 | 14.40 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.95 | 0.01 | -0.07 | 7/31/2024 | 9/6/2024 3:59:54 PM EST |
| 115.00 | 14.50 | 17.60 | 7.20 | 0.00 | 0.00% | 0 | 5 | 0.90 | 0.87 | 0.02 | -0.09 | 8/5/2024 | 9/6/2024 3:59:54 PM EST |
| 120.00 | 9.50 | 12.70 | 16.80 | 0.00 | 0.00% | 0 | 15 | 0.75 | 0.78 | 0.02 | -0.13 | 8/28/2024 | 9/6/2024 3:59:54 PM EST |
| 125.00 | 6.70 | 8.10 | 5.20 | +0.20 | +4.00% | 2 | 19 | 0.50 | 0.66 | 0.03 | -0.16 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 130.00 | 3.10 | 5.30 | 3.40 | +0.75 | +28.31% | 7 | 11 | 0.43 | 0.50 | 0.04 | -0.17 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 135.00 | 1.10 | 3.20 | 2.53 | 0.00 | 0.00% | 0 | 368 | 0.40 | 0.33 | 0.04 | -0.15 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 140.00 | 0.20 | 2.20 | 1.10 | -0.70 | -38.89% | 5 | 15 | 0.40 | 0.19 | 0.03 | -0.12 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 145.00 | 0.00 | 2.40 | 1.40 | 0.00 | 0.00% | 0 | 5 | 0.72 | 0.08 | 0.02 | -0.06 | 8/28/2024 | 9/6/2024 3:59:54 PM EST |
| 150.00 | 0.00 | 2.20 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.03 | 0.01 | -0.03 | 8/26/2024 | 9/6/2024 3:59:54 PM EST |
| 155.00 | 0.00 | 1.95 | 1.20 | 0.00 | 0.00% | 0 | 19 | 0.88 | 0.01 | 0.00 | -0.01 | 7/30/2024 | 9/6/2024 3:59:54 PM EST |
| 160.00 | 0.00 | 1.85 | 0.31 | 0.00 | 0.00% | 0 | 4 | 0.96 | 0.00 | 0.00 | -0.01 | 8/19/2024 | 9/6/2024 3:59:54 PM EST |
| 165.00 | 0.00 | 2.20 | 0.74 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 170.00 | 0.00 | 2.05 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 3:59:54 PM EST |
| 175.00 | 0.00 | 2.05 | 0.75 | 0.00 | 0.00% | 0 | 3 | 1.26 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 3:59:54 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 49 | 0.75 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 185.00 | 0.00 | 2.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:54 PM EST |
| 190.00 | 0.00 | 2.10 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.00 | 0.75 | 0.00 | 0.00% | 0 | 1 | 2.66 | 0.00 | 0.00 | -0.01 | 7/30/2024 | 9/6/2024 3:59:54 PM EST |
| 70.00 | 0.00 | 2.10 | 0.90 | 0.00 | 0.00% | 0 | 1 | 2.46 | 0.00 | 0.00 | -0.01 | 7/26/2024 | 9/6/2024 3:59:54 PM EST |
| 75.00 | 0.00 | 1.90 | 1.20 | 0.00 | 0.00% | 0 | 10 | 2.17 | 0.00 | 0.00 | -0.01 | 7/26/2024 | 9/6/2024 3:59:54 PM EST |
| 80.00 | 0.00 | 1.90 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 85.00 | 0.00 | 1.95 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 95.00 | 0.00 | 2.25 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.85 | 1.00 | 0.00 | 0.00% | 0 | 703 | 0.98 | -0.01 | 0.00 | -0.03 | 8/19/2024 | 9/6/2024 3:59:54 PM EST |
| 105.00 | 0.00 | 2.60 | 3.50 | 0.00 | 0.00% | 0 | 26 | 1.18 | -0.02 | 0.00 | -0.04 | 8/1/2024 | 9/6/2024 3:59:54 PM EST |
| 110.00 | 0.00 | 2.55 | 0.70 | -0.95 | -57.58% | 1 | 129 | 1.00 | -0.05 | 0.01 | -0.07 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 115.00 | 0.00 | 2.90 | 1.03 | +0.43 | +71.67% | 5 | 40 | 0.59 | -0.13 | 0.02 | -0.09 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 120.00 | 0.70 | 3.20 | 2.00 | 0.00 | 0.00% | 0 | 16 | 0.51 | -0.22 | 0.02 | -0.13 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 125.00 | 1.20 | 4.50 | 2.60 | -0.90 | -25.72% | 3 | 39 | 0.47 | -0.34 | 0.03 | -0.16 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 130.00 | 3.30 | 5.80 | 4.43 | +1.13 | +34.25% | 10 | 301 | 0.43 | -0.50 | 0.04 | -0.17 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 135.00 | 5.00 | 9.00 | 4.20 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.67 | 0.04 | -0.15 | 8/28/2024 | 9/6/2024 3:59:54 PM EST |
| 140.00 | 9.00 | 12.80 | % | 0 | 0 | 0.60 | -0.81 | 0.03 | -0.12 | 9/6/2024 3:59:54 PM EST | |||
| 145.00 | 13.50 | 17.00 | % | 0 | 0 | 0.72 | -0.92 | 0.02 | -0.06 | 9/6/2024 3:59:54 PM EST | |||
| 150.00 | 18.30 | 22.00 | 37.81 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.97 | 0.01 | -0.03 | 8/1/2024 | 9/6/2024 3:59:54 PM EST |
| 155.00 | 23.30 | 27.00 | % | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 160.00 | 28.30 | 32.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 165.00 | 33.20 | 37.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 170.00 | 38.20 | 42.00 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 175.00 | 43.20 | 47.00 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 180.00 | 48.30 | 52.00 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 185.00 | 53.30 | 57.00 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 190.00 | 58.20 | 62.00 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST |