Options Chain for GLAUKOS CORP COM (GKOS) - $87.47 as of 9/12/2025 3:38:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 27.10 | 29.50 | 28.30 | % | 0.51 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 60.00 | 22.40 | 24.80 | 23.60 | % | 0.39 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 65.00 | 17.40 | 19.50 | 18.45 | % | 0.28 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 70.00 | 11.30 | 14.90 | 13.10 | % | 0.19 | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.01 | 9/12/2025 4:00:02 PM EST | |||
| 75.00 | 6.40 | 9.40 | 7.90 | 17.83 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.04 | 0.94 | 0.02 | -0.06 | 9/8/2025 | 9/12/2025 4:00:02 PM EST |
| 80.00 | 3.50 | 4.00 | 3.75 | % | 0.05 | 0 | 0 | 0.46 | 0.72 | 0.07 | -0.13 | 9/12/2025 4:00:02 PM EST | |||
| 85.00 | 0.90 | 1.35 | 1.13 | 1.55 | -7.20 | -82.29% | 0.01 | 3 | 3 | 0.44 | 0.34 | 0.08 | -0.13 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 90.00 | 0.10 | 0.90 | 0.50 | 0.35 | -1.15 | -76.67% | 0.01 | 10 | 303 | 0.54 | 0.09 | 0.03 | -0.06 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 0.90 | 0.45 | 0.17 | -0.18 | -51.43% | 0.00 | 12 | 862 | 0.96 | 0.01 | 0.01 | -0.01 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.45 | 0.23 | 0.13 | +0.08 | +160.00% | 0.00 | 9 | 1,436 | 0.98 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 607 | 1.31 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 1.90 | 0.95 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.94 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 1.85 | 0.93 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.11 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 1.10 | 0.55 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.14 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.13 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.76 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.01 | 9/12/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 2.25 | 1.13 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.78 | -0.06 | 0.02 | -0.06 | 9/9/2025 | 9/12/2025 4:00:02 PM EST |
| 80.00 | 0.75 | 1.10 | 0.93 | 0.75 | -0.35 | -31.82% | 0.01 | 1 | 47 | 0.45 | -0.28 | 0.07 | -0.13 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 85.00 | 3.10 | 3.50 | 3.30 | 3.00 | +1.50 | +100.00% | 0.04 | 1 | 14 | 0.43 | -0.66 | 0.08 | -0.13 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 90.00 | 5.60 | 7.90 | 6.75 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.62 | -0.91 | 0.03 | -0.06 | 9/3/2025 | 9/12/2025 4:00:02 PM EST |
| 95.00 | 10.30 | 13.80 | 12.05 | % | 0.13 | 0 | 0 | 1.16 | -0.99 | 0.01 | -0.01 | 9/12/2025 4:00:02 PM EST | |||
| 100.00 | 15.20 | 18.90 | 17.05 | 10.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:02 PM EST |
| 105.00 | 20.50 | 22.70 | 21.60 | % | 0.21 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 110.00 | 25.90 | 27.70 | 26.80 | % | 0.24 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 115.00 | 30.20 | 33.10 | 31.65 | % | 0.28 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 120.00 | 35.30 | 38.40 | 36.85 | % | 0.31 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 125.00 | 40.20 | 43.80 | 42.00 | % | 0.34 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 130.00 | 46.20 | 47.90 | 47.05 | % | 0.36 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 135.00 | 50.20 | 53.40 | 51.80 | % | 0.38 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 140.00 | 55.50 | 58.20 | 56.85 | % | 0.41 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 145.00 | 60.20 | 63.00 | 61.60 | % | 0.42 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST |