Options Chain for GLAUKOS CORP COM (GKOS) - $77.09 as of 10/29/2025 8:47:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 30.00 | 34.50 | 32.25 | % | 0.72 | 0 | 0 | 1.98 | 0.99 | 0.00 | -0.03 | 10/29/2025 3:59:58 PM EST | |||
| 50.00 | 25.40 | 30.00 | 27.70 | % | 0.55 | 0 | 0 | 1.73 | 0.97 | 0.00 | -0.04 | 10/29/2025 3:59:58 PM EST | |||
| 55.00 | 21.10 | 24.90 | 23.00 | % | 0.42 | 0 | 0 | 1.49 | 0.92 | 0.01 | -0.08 | 10/29/2025 3:59:58 PM EST | |||
| 60.00 | 16.50 | 20.50 | 18.50 | % | 0.31 | 0 | 0 | 1.32 | 0.87 | 0.01 | -0.10 | 10/29/2025 3:59:58 PM EST | |||
| 65.00 | 12.10 | 16.10 | 14.10 | % | 0.22 | 0 | 0 | 1.17 | 0.80 | 0.01 | -0.13 | 10/29/2025 3:59:58 PM EST | |||
| 70.00 | 8.80 | 12.40 | 10.60 | 9.50 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.78 | 0.72 | 0.02 | -0.15 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 75.00 | 6.70 | 9.30 | 8.00 | 8.10 | +2.10 | +35.00% | 0.11 | 134 | 116 | 0.85 | 0.61 | 0.02 | -0.15 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 80.00 | 4.90 | 5.60 | 5.25 | 5.00 | +0.55 | +12.36% | 0.07 | 3,060 | 2,128 | 0.80 | 0.49 | 0.03 | -0.15 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 85.00 | 2.00 | 5.50 | 3.75 | 3.70 | +0.57 | +18.22% | 0.04 | 119 | 456 | 0.82 | 0.36 | 0.02 | -0.13 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 90.00 | 1.75 | 4.30 | 3.03 | 2.60 | +1.15 | +79.31% | 0.03 | 482 | 93 | 0.90 | 0.25 | 0.02 | -0.11 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 95.00 | 0.15 | 2.90 | 1.53 | 1.60 | +0.20 | +14.29% | 0.02 | 194 | 81 | 0.75 | 0.16 | 0.02 | -0.08 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 1.60 | 0.80 | 1.20 | +0.65 | +118.19% | 0.01 | 58 | 684 | 0.95 | 0.10 | 0.01 | -0.06 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.18 | 0.06 | 0.01 | -0.04 | 10/23/2025 | 10/29/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.85 | 0.43 | 0.30 | 0.00 | 0.00% | 0.00 | 3 | 560 | 0.84 | 0.03 | 0.01 | -0.02 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 115.00 | 0.10 | 0.40 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.82 | 0.02 | 0.00 | -0.01 | 10/21/2025 | 10/29/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 1.75 | 0.88 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.83 | 0.01 | 0.00 | -0.01 | 10/24/2025 | 10/29/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.25 | 1.13 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.07 | -0.01 | 0.00 | -0.03 | 10/21/2025 | 10/29/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 2.35 | 1.18 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.79 | -0.03 | 0.00 | -0.04 | 10/21/2025 | 10/29/2025 3:59:58 PM EST |
| 55.00 | 0.05 | 1.00 | 0.53 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.88 | -0.08 | 0.01 | -0.08 | 10/23/2025 | 10/29/2025 3:59:58 PM EST |
| 60.00 | 0.65 | 2.00 | 1.33 | 0.90 | -0.23 | -20.36% | 0.02 | 2 | 8 | 0.98 | -0.13 | 0.01 | -0.10 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 65.00 | 0.05 | 3.00 | 1.53 | 1.30 | -0.60 | -31.58% | 0.02 | 2 | 16 | 0.73 | -0.20 | 0.01 | -0.13 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 70.00 | 2.00 | 3.40 | 2.70 | 3.40 | -0.34 | -9.10% | 0.04 | 1,577 | 1,571 | 0.78 | -0.28 | 0.02 | -0.15 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 75.00 | 2.50 | 5.60 | 4.05 | 4.77 | -1.13 | -19.16% | 0.05 | 622 | 196 | 0.70 | -0.39 | 0.02 | -0.15 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 80.00 | 6.10 | 9.70 | 7.90 | 6.40 | -0.40 | -5.89% | 0.10 | 9 | 34 | 0.86 | -0.51 | 0.03 | -0.15 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 85.00 | 9.30 | 13.00 | 11.15 | 9.76 | -2.24 | -18.67% | 0.13 | 1 | 6 | 0.85 | -0.64 | 0.02 | -0.13 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 90.00 | 12.70 | 16.80 | 14.75 | 12.70 | % | 0.16 | 5 | 0 | 0.78 | -0.75 | 0.02 | -0.11 | 10/29/2025 | 10/29/2025 3:59:58 PM EST | |
| 95.00 | 16.90 | 21.00 | 18.95 | 19.97 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.19 | -0.84 | 0.02 | -0.08 | 10/24/2025 | 10/29/2025 3:59:58 PM EST |
| 100.00 | 21.40 | 25.20 | 23.30 | % | 0.23 | 0 | 0 | 1.21 | -0.90 | 0.01 | -0.06 | 10/29/2025 3:59:58 PM EST | |||
| 105.00 | 26.10 | 29.60 | 27.85 | % | 0.27 | 0 | 0 | 1.23 | -0.94 | 0.01 | -0.04 | 10/29/2025 3:59:58 PM EST | |||
| 110.00 | 31.00 | 34.40 | 32.70 | % | 0.30 | 0 | 0 | 1.31 | -0.97 | 0.01 | -0.02 | 10/29/2025 3:59:58 PM EST | |||
| 115.00 | 35.90 | 39.30 | 37.60 | % | 0.33 | 0 | 0 | 1.39 | -0.98 | 0.00 | -0.01 | 10/29/2025 3:59:58 PM EST | |||
| 120.00 | 40.50 | 45.40 | 42.95 | % | 0.36 | 0 | 0 | 1.63 | -0.99 | 0.00 | -0.01 | 10/29/2025 3:59:58 PM EST |