Options Chain for GLAUKOS CORP COM (GKOS) - $94.38 as of 7/25/2025 12:45:48 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 | 43.00 | 46.80 | 44.90 | % | 0.90 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
55.00 | 38.00 | 41.90 | 39.95 | % | 0.73 | 0 | 0 | 2.02 | 0.99 | 0.00 | -0.01 | 7/25/2025 11:58:59 AM EST | |||
60.00 | 33.10 | 37.00 | 35.05 | % | 0.58 | 0 | 0 | 1.79 | 0.98 | 0.00 | -0.02 | 7/25/2025 11:58:59 AM EST | |||
65.00 | 28.70 | 31.30 | 30.00 | % | 0.46 | 0 | 0 | 1.38 | 0.96 | 0.00 | -0.05 | 7/25/2025 11:58:59 AM EST | |||
70.00 | 23.90 | 26.70 | 25.30 | % | 0.36 | 0 | 0 | 1.26 | 0.93 | 0.01 | -0.07 | 7/25/2025 11:58:59 AM EST | |||
75.00 | 19.10 | 22.20 | 20.65 | 24.17 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.14 | 0.88 | 0.01 | -0.10 | 7/21/2025 | 7/25/2025 11:58:59 AM EST |
80.00 | 15.50 | 17.30 | 16.40 | % | 0.20 | 0 | 0 | 0.78 | 0.83 | 0.01 | -0.12 | 7/25/2025 11:58:59 AM EST | |||
85.00 | 11.10 | 13.20 | 12.15 | 15.84 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.71 | 0.75 | 0.02 | -0.14 | 7/21/2025 | 7/25/2025 11:58:59 AM EST |
90.00 | 8.60 | 10.00 | 9.30 | 13.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.76 | 0.64 | 0.02 | -0.15 | 7/18/2025 | 7/25/2025 11:58:59 AM EST |
95.00 | 6.10 | 7.00 | 6.55 | 7.50 | 0.00 | 0.00% | 0.07 | 0 | 38 | 0.73 | 0.53 | 0.02 | -0.16 | 7/22/2025 | 7/25/2025 11:58:59 AM EST |
100.00 | 4.40 | 4.80 | 4.60 | 4.31 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.73 | 0.41 | 0.02 | -0.15 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
105.00 | 1.80 | 3.40 | 2.60 | 3.65 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.66 | 0.30 | 0.02 | -0.14 | 7/22/2025 | 7/25/2025 11:58:59 AM EST |
110.00 | 0.00 | 2.40 | 1.20 | 2.59 | 0.00 | 0.00% | 0.01 | 0 | 141 | 0.71 | 0.22 | 0.02 | -0.12 | 7/22/2025 | 7/25/2025 11:58:59 AM EST |
115.00 | 0.05 | 2.50 | 1.28 | 1.76 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.65 | 0.16 | 0.01 | -0.10 | 7/22/2025 | 7/25/2025 11:58:59 AM EST |
120.00 | 0.00 | 2.25 | 1.13 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.01 | 0.10 | 0.01 | -0.07 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
125.00 | 0.00 | 1.85 | 0.93 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.05 | 0.07 | 0.01 | -0.05 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
130.00 | 0.00 | 1.65 | 0.83 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.10 | 0.04 | 0.01 | -0.04 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
135.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.97 | 0.03 | 0.00 | -0.03 | 6/26/2025 | 7/25/2025 11:58:59 AM EST |
140.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.05 | 0.02 | 0.00 | -0.02 | 6/16/2025 | 7/25/2025 11:58:59 AM EST |
145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.12 | 0.01 | 0.00 | -0.01 | 7/25/2025 11:58:59 AM EST | |||
150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.18 | 0.01 | 0.00 | -0.01 | 7/25/2025 11:58:59 AM EST | |||
155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM 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 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/25/2025 11:58:59 AM EST |
55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.50 | -0.01 | 0.00 | -0.01 | 7/25/2025 11:58:59 AM EST | |||
60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.30 | -0.02 | 0.00 | -0.02 | 7/25/2025 11:58:59 AM EST | |||
65.00 | 0.20 | 0.85 | 0.53 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.00 | -0.04 | 0.00 | -0.05 | 6/20/2025 | 7/25/2025 11:58:59 AM EST |
70.00 | 0.45 | 1.20 | 0.83 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | -0.07 | 0.01 | -0.07 | 5/22/2025 | 7/25/2025 11:58:59 AM EST |
75.00 | 0.05 | 1.70 | 0.88 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.72 | -0.12 | 0.01 | -0.10 | 7/15/2025 | 7/25/2025 11:58:59 AM EST |
80.00 | 1.45 | 2.35 | 1.90 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.84 | -0.17 | 0.01 | -0.12 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
85.00 | 2.65 | 3.30 | 2.98 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 59 | 0.75 | -0.25 | 0.02 | -0.14 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
90.00 | 4.00 | 5.00 | 4.50 | 4.90 | 0.00 | 0.00% | 0.05 | 0 | 84 | 0.74 | -0.36 | 0.02 | -0.15 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
95.00 | 6.60 | 7.30 | 6.95 | 7.75 | 0.00 | 0.00% | 0.07 | 0 | 524 | 0.71 | -0.47 | 0.02 | -0.16 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
100.00 | 9.50 | 10.10 | 9.80 | 10.49 | 0.00 | 0.00% | 0.10 | 0 | 1,440 | 0.73 | -0.59 | 0.02 | -0.15 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
105.00 | 12.10 | 14.30 | 13.20 | 11.00 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.73 | -0.70 | 0.02 | -0.14 | 7/18/2025 | 7/25/2025 11:58:59 AM EST |
110.00 | 16.70 | 18.20 | 17.45 | % | 0.16 | 0 | 0 | 0.78 | -0.78 | 0.02 | -0.12 | 7/25/2025 11:58:59 AM EST | |||
115.00 | 20.40 | 23.30 | 21.85 | % | 0.19 | 0 | 0 | 0.70 | -0.84 | 0.01 | -0.10 | 7/25/2025 11:58:59 AM EST | |||
120.00 | 24.90 | 27.10 | 26.00 | % | 0.22 | 0 | 0 | 0.94 | -0.90 | 0.01 | -0.07 | 7/25/2025 11:58:59 AM EST | |||
125.00 | 29.60 | 32.70 | 31.15 | % | 0.25 | 0 | 0 | 1.14 | -0.93 | 0.01 | -0.05 | 7/25/2025 11:58:59 AM EST | |||
130.00 | 33.70 | 37.60 | 35.65 | % | 0.27 | 0 | 0 | 1.24 | -0.96 | 0.01 | -0.04 | 7/25/2025 11:58:59 AM EST | |||
135.00 | 38.60 | 42.50 | 40.55 | % | 0.30 | 0 | 0 | 1.30 | -0.97 | 0.00 | -0.03 | 7/25/2025 11:58:59 AM EST | |||
140.00 | 43.50 | 47.20 | 45.35 | % | 0.32 | 0 | 0 | 1.33 | -0.98 | 0.00 | -0.02 | 7/25/2025 11:58:59 AM EST | |||
145.00 | 48.70 | 52.20 | 50.45 | % | 0.35 | 0 | 0 | 1.41 | -0.99 | 0.00 | -0.01 | 7/25/2025 11:58:59 AM EST | |||
150.00 | 54.00 | 57.30 | 55.65 | % | 0.37 | 0 | 0 | 1.51 | -0.99 | 0.00 | -0.01 | 7/25/2025 11:58:59 AM EST | |||
155.00 | 58.50 | 62.20 | 60.35 | % | 0.39 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST |