Options Chain for GLAUKOS CORP COM (GKOS) - $99.48 as of 4/26/2024 9:17:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 52.50 | 56.80 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 47.50 | 50.00 | 53.90 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 50.00 | 47.80 | 52.00 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 55.00 | 42.50 | 47.10 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 60.00 | 37.50 | 42.30 | % | 0 | 0 | 2.05 | 0.99 | 0.00 | -0.02 | 4/26/2024 3:59:51 PM EST | |||
| 65.00 | 33.00 | 37.50 | % | 0 | 0 | 1.90 | 0.97 | 0.00 | -0.05 | 4/26/2024 3:59:51 PM EST | |||
| 70.00 | 28.00 | 32.70 | % | 0 | 0 | 1.66 | 0.95 | 0.00 | -0.07 | 4/26/2024 3:59:51 PM EST | |||
| 75.00 | 23.60 | 28.00 | % | 0 | 0 | 1.51 | 0.92 | 0.01 | -0.09 | 4/26/2024 3:59:51 PM EST | |||
| 80.00 | 19.00 | 23.50 | 15.45 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.88 | 0.01 | -0.11 | 3/28/2024 | 4/26/2024 3:59:51 PM EST |
| 82.50 | 16.50 | 20.10 | % | 0 | 0 | 1.11 | 0.86 | 0.01 | -0.12 | 4/26/2024 3:59:51 PM EST | |||
| 85.00 | 14.80 | 18.80 | 14.80 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.82 | 0.01 | -0.13 | 4/19/2024 | 4/26/2024 3:59:51 PM EST |
| 87.50 | 12.90 | 16.30 | % | 0 | 0 | 0.75 | 0.79 | 0.02 | -0.14 | 4/26/2024 3:59:51 PM EST | |||
| 90.00 | 10.90 | 14.90 | 6.00 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.75 | 0.02 | -0.15 | 3/20/2024 | 4/26/2024 3:59:51 PM EST |
| 92.50 | 8.90 | 12.40 | 10.80 | 0.00 | 0.00% | 0 | 42 | 0.69 | 0.70 | 0.02 | -0.15 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 95.00 | 8.20 | 10.50 | 9.39 | +1.14 | +13.82% | 1 | 10 | 0.72 | 0.65 | 0.02 | -0.16 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 97.50 | 6.60 | 7.90 | 8.00 | +1.40 | +21.22% | 29 | 37 | 0.64 | 0.59 | 0.02 | -0.16 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 100.00 | 5.50 | 6.60 | 5.90 | -0.30 | -4.84% | 193 | 86 | 0.65 | 0.53 | 0.03 | -0.16 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 105.00 | 3.20 | 4.30 | 4.10 | -0.90 | -18.00% | 2 | 45 | 0.61 | 0.40 | 0.03 | -0.14 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 110.00 | 1.50 | 3.80 | 2.60 | -0.60 | -18.75% | 1 | 20 | 0.71 | 0.28 | 0.02 | -0.12 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 115.00 | 0.40 | 2.75 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.19 | 0.02 | -0.09 | 4/4/2024 | 4/26/2024 3:59:51 PM EST |
| 120.00 | 0.35 | 2.35 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.12 | 0.01 | -0.07 | 4/4/2024 | 4/26/2024 3:59:51 PM EST |
| 125.00 | 0.10 | 3.30 | 1.33 | 0.00 | 0.00% | 0 | 24 | 0.79 | 0.07 | 0.01 | -0.05 | 4/11/2024 | 4/26/2024 3:59:51 PM EST |
| 130.00 | 0.05 | 1.60 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.04 | 0.01 | -0.03 | 3/26/2024 | 4/26/2024 3:59:51 PM EST |
| 135.00 | 0.00 | 1.65 | % | 0 | 0 | 1.07 | 0.02 | 0.00 | -0.02 | 4/26/2024 3:59:51 PM EST | |||
| 140.00 | 0.00 | 1.65 | % | 0 | 0 | 1.15 | 0.01 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 145.00 | 0.00 | 1.55 | 0.80 | 0.00 | 0.00% | 0 | 31 | 1.21 | 0.01 | 0.00 | -0.01 | 4/11/2024 | 4/26/2024 3:59:51 PM EST |
| 150.00 | 0.15 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 460 | 0.84 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.25 | 0.15 | -0.05 | -25.00% | 1 | 12 | 2.31 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 47.50 | 0.00 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.18 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:51 PM EST |
| 50.00 | 0.00 | 1.25 | 0.15 | 0.00 | 0.00% | 0 | 1 | 2.05 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 55.00 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.82 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:51 PM EST |
| 60.00 | 0.00 | 1.50 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.66 | -0.01 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 65.00 | 0.05 | 1.50 | % | 0 | 0 | 1.12 | -0.03 | 0.00 | -0.05 | 4/26/2024 3:59:51 PM EST | |||
| 70.00 | 0.10 | 1.65 | 1.10 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.05 | 0.00 | -0.07 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 75.00 | 0.15 | 1.85 | 1.35 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.08 | 0.01 | -0.09 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 80.00 | 0.20 | 2.25 | 1.70 | 0.00 | 0.00% | 0 | 11 | 0.79 | -0.12 | 0.01 | -0.11 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 82.50 | 0.60 | 2.70 | 1.75 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.14 | 0.01 | -0.12 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 85.00 | 0.55 | 2.65 | 2.10 | 0.00 | 0.00% | 1 | 700 | 0.71 | -0.18 | 0.01 | -0.13 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 87.50 | 1.15 | 3.30 | 2.75 | 0.00 | 0.00% | 0 | 500 | 0.73 | -0.21 | 0.02 | -0.14 | 4/18/2024 | 4/26/2024 3:59:51 PM EST |
| 90.00 | 1.10 | 4.50 | 3.30 | 0.00 | 0.00% | 0 | 4 | 0.71 | -0.25 | 0.02 | -0.15 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 92.50 | 2.35 | 6.00 | 3.90 | -0.20 | -4.88% | 7 | 201 | 0.85 | -0.30 | 0.02 | -0.15 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 95.00 | 3.10 | 5.20 | 4.20 | -1.20 | -22.23% | 139 | 130 | 0.67 | -0.35 | 0.02 | -0.16 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 97.50 | 5.10 | 6.70 | 5.40 | -0.60 | -10.00% | 5 | 5 | 0.74 | -0.41 | 0.02 | -0.16 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 100.00 | 6.40 | 6.90 | 6.40 | +0.80 | +14.29% | 3 | 123 | 0.68 | -0.47 | 0.03 | -0.16 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 105.00 | 8.20 | 9.90 | 9.50 | % | 41 | 0 | 0.62 | -0.60 | 0.03 | -0.14 | 4/26/2024 | 4/26/2024 3:59:51 PM EST | |
| 110.00 | 11.10 | 15.10 | 13.10 | 0.00 | 0.00% | 0 | 15 | 0.91 | -0.72 | 0.02 | -0.12 | 4/8/2024 | 4/26/2024 3:59:51 PM EST |
| 115.00 | 15.00 | 19.10 | % | 0 | 0 | 0.89 | -0.81 | 0.02 | -0.09 | 4/26/2024 3:59:51 PM EST | |||
| 120.00 | 19.50 | 23.10 | % | 0 | 0 | 0.87 | -0.88 | 0.01 | -0.07 | 4/26/2024 3:59:51 PM EST | |||
| 125.00 | 23.80 | 28.50 | % | 0 | 0 | 1.06 | -0.93 | 0.01 | -0.05 | 4/26/2024 3:59:51 PM EST | |||
| 130.00 | 28.70 | 33.00 | % | 0 | 0 | 1.10 | -0.96 | 0.01 | -0.03 | 4/26/2024 3:59:51 PM EST | |||
| 135.00 | 33.50 | 38.00 | % | 0 | 0 | 1.21 | -0.98 | 0.00 | -0.02 | 4/26/2024 3:59:51 PM EST | |||
| 140.00 | 38.50 | 42.60 | % | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 145.00 | 43.50 | 48.00 | % | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 150.00 | 48.50 | 52.80 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST |