Options Chain for GLAUKOS CORP COM (GKOS) - $127.41 as of 6/18/2026 4:56:24 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 | 83.50 | 87.80 | 85.65 | % | 1.90 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:04 PM EST | |||
| 50.00 | 79.10 | 82.80 | 80.95 | % | 1.62 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:04 PM EST | |||
| 55.00 | 74.10 | 77.80 | 75.95 | % | 1.38 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:04 PM EST | |||
| 60.00 | 69.10 | 72.80 | 70.95 | % | 1.18 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:04 PM EST | |||
| 65.00 | 64.10 | 67.90 | 66.00 | 62.00 | 0.00 | 0.00% | 1.02 | 0 | 5 | 1.69 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 4:00:04 PM EST |
| 70.00 | 59.00 | 62.90 | 60.95 | 57.00 | 0.00 | 0.00% | 0.87 | 0 | 5 | 1.59 | 1.00 | 0.00 | -0.01 | 6/12/2026 | 6/18/2026 4:00:04 PM EST |
| 75.00 | 54.20 | 57.70 | 55.95 | % | 0.75 | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 6/18/2026 4:00:04 PM EST | |||
| 80.00 | 49.60 | 52.10 | 50.85 | 32.50 | 0.00 | 0.00% | 0.64 | 0 | 60 | 1.09 | 1.00 | 0.00 | -0.01 | 5/26/2026 | 6/18/2026 4:00:04 PM EST |
| 85.00 | 44.30 | 47.30 | 45.80 | 36.02 | 0.00 | 0.00% | 0.54 | 0 | 44 | 1.14 | 0.99 | 0.00 | -0.02 | 6/4/2026 | 6/18/2026 4:00:04 PM EST |
| 90.00 | 39.50 | 42.70 | 41.10 | 31.49 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.02 | 0.98 | 0.00 | -0.04 | 6/4/2026 | 6/18/2026 4:00:04 PM EST |
| 95.00 | 34.70 | 38.10 | 36.40 | % | 0.38 | 0 | 0 | 0.95 | 0.95 | 0.00 | -0.04 | 6/18/2026 4:00:04 PM EST | |||
| 100.00 | 30.10 | 32.90 | 31.50 | 27.20 | 0.00 | 0.00% | 0.32 | 0 | 17 | 0.90 | 0.93 | 0.01 | -0.05 | 6/5/2026 | 6/18/2026 4:00:04 PM EST |
| 105.00 | 26.30 | 28.40 | 27.35 | 23.50 | 0.00 | 0.00% | 0.26 | 0 | 7 | 0.81 | 0.89 | 0.01 | -0.07 | 6/5/2026 | 6/18/2026 4:00:04 PM EST |
| 110.00 | 21.40 | 23.80 | 22.60 | 17.50 | 0.00 | 0.00% | 0.21 | 0 | 26 | 0.62 | 0.85 | 0.01 | -0.09 | 6/12/2026 | 6/18/2026 4:00:04 PM EST |
| 115.00 | 17.40 | 19.60 | 18.50 | 17.80 | +13.30 | +295.56% | 0.16 | 3 | 8 | 0.61 | 0.79 | 0.01 | -0.11 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 120.00 | 13.50 | 15.70 | 14.60 | 12.00 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.59 | 0.72 | 0.02 | -0.12 | 6/11/2026 | 6/18/2026 4:00:04 PM EST |
| 125.00 | 10.20 | 13.10 | 11.65 | 12.00 | 0.00 | 0.00% | 0.09 | 0 | 114 | 0.60 | 0.63 | 0.02 | -0.13 | 6/9/2026 | 6/18/2026 4:00:04 PM EST |
| 130.00 | 7.60 | 9.40 | 8.50 | 8.50 | +1.80 | +26.87% | 0.07 | 7 | 13 | 0.56 | 0.54 | 0.02 | -0.14 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 135.00 | 5.30 | 7.00 | 6.15 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 96 | 0.55 | 0.45 | 0.02 | -0.13 | 6/17/2026 | 6/18/2026 4:00:04 PM EST |
| 140.00 | 3.70 | 5.10 | 4.40 | 4.60 | +1.00 | +27.78% | 0.03 | 2 | 128 | 0.55 | 0.36 | 0.02 | -0.13 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 145.00 | 2.55 | 3.70 | 3.13 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.55 | 0.28 | 0.02 | -0.12 | 6/17/2026 | 6/18/2026 4:00:04 PM EST |
| 150.00 | 1.45 | 3.10 | 2.28 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.55 | 0.22 | 0.01 | -0.10 | 6/11/2026 | 6/18/2026 4:00:04 PM EST |
| 155.00 | 0.85 | 2.40 | 1.63 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.56 | 0.16 | 0.01 | -0.09 | 6/4/2026 | 6/18/2026 4:00:04 PM EST |
| 160.00 | 0.40 | 2.25 | 1.33 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.57 | 0.12 | 0.01 | -0.07 | 6/9/2026 | 6/18/2026 4:00:04 PM EST |
| 165.00 | 0.15 | 3.10 | 1.63 | 3.88 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.63 | 0.09 | 0.01 | -0.06 | 5/15/2026 | 6/18/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 2.95 | 1.48 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | 0.06 | 0.01 | -0.04 | 4/16/2026 | 6/18/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 2.90 | 1.45 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.96 | 0.04 | 0.00 | -0.03 | 5/21/2026 | 6/18/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 2.80 | 1.40 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.01 | 0.03 | 0.00 | -0.02 | 5/14/2026 | 6/18/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 2.70 | 1.35 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.05 | 0.02 | 0.00 | -0.02 | 5/19/2026 | 6/18/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 2.20 | 1.10 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.04 | 0.01 | 0.00 | -0.01 | 5/19/2026 | 6/18/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 2.55 | 1.28 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.13 | 0.01 | 0.00 | -0.01 | 5/19/2026 | 6/18/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 2.65 | 1.33 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.20 | 0.01 | 0.00 | -0.01 | 5/19/2026 | 6/18/2026 4:00:04 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 | 5.00 | 2.50 | % | 0.06 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:04 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 6/18/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.73 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 6/18/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.57 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 6/18/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.43 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 6/18/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 2.25 | 1.13 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.30 | -0.01 | 0.00 | -0.02 | 5/27/2026 | 6/18/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 1.45 | 0.73 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.03 | -0.02 | 0.00 | -0.04 | 6/15/2026 | 6/18/2026 4:00:04 PM EST |
| 95.00 | 0.05 | 1.60 | 0.83 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.71 | -0.05 | 0.00 | -0.04 | 5/29/2026 | 6/18/2026 4:00:04 PM EST |
| 100.00 | 0.55 | 1.85 | 1.20 | 1.22 | -5.98 | -83.06% | 0.01 | 3 | 10 | 0.74 | -0.07 | 0.01 | -0.05 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 105.00 | 0.95 | 2.40 | 1.68 | 1.45 | -0.20 | -12.13% | 0.02 | 2 | 17 | 0.71 | -0.11 | 0.01 | -0.07 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 110.00 | 1.55 | 2.55 | 2.05 | 2.00 | -8.80 | -81.49% | 0.02 | 2 | 112 | 0.65 | -0.15 | 0.01 | -0.09 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 115.00 | 2.35 | 3.40 | 2.88 | 7.00 | 0.00 | 0.00% | 0.03 | 0 | 120 | 0.62 | -0.21 | 0.01 | -0.11 | 6/10/2026 | 6/18/2026 4:00:04 PM EST |
| 120.00 | 3.50 | 4.60 | 4.05 | 4.60 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.59 | -0.28 | 0.02 | -0.12 | 6/17/2026 | 6/18/2026 4:00:04 PM EST |
| 125.00 | 4.40 | 6.50 | 5.45 | 6.90 | 0.00 | 0.00% | 0.04 | 0 | 54 | 0.54 | -0.37 | 0.02 | -0.13 | 6/17/2026 | 6/18/2026 4:00:04 PM EST |
| 130.00 | 7.50 | 8.90 | 8.20 | 9.49 | 0.00 | 0.00% | 0.06 | 0 | 66 | 0.58 | -0.46 | 0.02 | -0.14 | 6/17/2026 | 6/18/2026 4:00:04 PM EST |
| 135.00 | 10.00 | 11.80 | 10.90 | 10.10 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.57 | -0.55 | 0.02 | -0.13 | 6/17/2026 | 6/18/2026 4:00:04 PM EST |
| 140.00 | 13.10 | 15.10 | 14.10 | 28.50 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.56 | -0.64 | 0.02 | -0.13 | 6/3/2026 | 6/18/2026 4:00:04 PM EST |
| 145.00 | 16.50 | 18.50 | 17.50 | 12.53 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.54 | -0.72 | 0.02 | -0.12 | 5/14/2026 | 6/18/2026 4:00:04 PM EST |
| 150.00 | 19.70 | 23.00 | 21.35 | 16.40 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.51 | -0.78 | 0.01 | -0.10 | 4/30/2026 | 6/18/2026 4:00:04 PM EST |
| 155.00 | 24.60 | 27.50 | 26.05 | % | 0.17 | 0 | 0 | 0.51 | -0.84 | 0.01 | -0.09 | 6/18/2026 4:00:04 PM EST | |||
| 160.00 | 29.30 | 31.90 | 30.60 | 27.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.76 | -0.88 | 0.01 | -0.07 | 5/5/2026 | 6/18/2026 4:00:04 PM EST |
| 165.00 | 34.10 | 35.90 | 35.00 | % | 0.21 | 0 | 0 | 0.76 | -0.91 | 0.01 | -0.06 | 6/18/2026 4:00:04 PM EST | |||
| 170.00 | 38.90 | 41.20 | 40.05 | % | 0.24 | 0 | 0 | 0.90 | -0.94 | 0.01 | -0.04 | 6/18/2026 4:00:04 PM EST | |||
| 175.00 | 43.70 | 45.90 | 44.80 | % | 0.26 | 0 | 0 | 0.95 | -0.96 | 0.00 | -0.03 | 6/18/2026 4:00:04 PM EST | |||
| 180.00 | 48.70 | 51.30 | 50.00 | % | 0.28 | 0 | 0 | 1.02 | -0.97 | 0.00 | -0.02 | 6/18/2026 4:00:04 PM EST | |||
| 185.00 | 53.00 | 56.20 | 54.60 | % | 0.30 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.02 | 6/18/2026 4:00:04 PM EST | |||
| 190.00 | 57.70 | 61.00 | 59.35 | % | 0.31 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 6/18/2026 4:00:04 PM EST | |||
| 195.00 | 62.90 | 66.20 | 64.55 | % | 0.33 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 6/18/2026 4:00:04 PM EST | |||
| 200.00 | 68.40 | 70.80 | 69.60 | % | 0.35 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.01 | 6/18/2026 4:00:04 PM EST |