Options Chain for GLAUKOS CORP COM (GKOS) - $119.45 as of 4/10/2026 6:12:58 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 | 70.80 | 73.90 | 72.35 | % | 1.61 | 0 | 0 | 7.01 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 50.00 | 65.90 | 68.80 | 67.35 | % | 1.35 | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 55.00 | 60.90 | 63.00 | 61.95 | % | 1.13 | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 60.00 | 56.20 | 58.80 | 57.50 | % | 0.96 | 0 | 6 | 4.92 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 65.00 | 51.30 | 53.80 | 52.55 | % | 0.81 | 0 | 2 | 4.15 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 70.00 | 45.90 | 48.80 | 47.35 | % | 0.68 | 0 | 1 | 3.76 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 75.00 | 40.90 | 43.80 | 42.35 | % | 0.56 | 0 | 6 | 3.33 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 80.00 | 35.90 | 38.00 | 36.95 | % | 0.46 | 0 | 8 | 2.94 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 85.00 | 31.30 | 33.10 | 32.20 | % | 0.38 | 0 | 11 | 2.56 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 90.00 | 26.40 | 28.20 | 27.30 | 30.00 | 0.00 | 0.00% | 0.30 | 0 | 29 | 2.28 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:58 AM EST |
| 95.00 | 21.40 | 23.90 | 22.65 | 12.45 | 0.00 | 0.00% | 0.24 | 0 | 18 | 1.81 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 10:58:58 AM EST |
| 100.00 | 15.90 | 19.00 | 17.45 | 13.90 | 0.00 | 0.00% | 0.17 | 0 | 58 | 1.63 | 0.99 | 0.00 | -0.02 | 4/1/2026 | 4/13/2026 10:58:58 AM EST |
| 105.00 | 11.70 | 13.80 | 12.75 | 5.30 | 0.00 | 0.00% | 0.12 | 0 | 29 | 1.25 | 0.97 | 0.01 | -0.11 | 3/31/2026 | 4/13/2026 10:58:58 AM EST |
| 110.00 | 7.10 | 9.70 | 8.40 | 9.90 | 0.00 | 0.00% | 0.08 | 0 | 31 | 1.02 | 0.87 | 0.03 | -0.41 | 4/9/2026 | 4/13/2026 10:58:58 AM EST |
| 115.00 | 3.20 | 4.10 | 3.65 | 5.00 | +0.26 | +5.49% | 0.03 | 10 | 45 | 0.46 | 0.71 | 0.05 | -0.45 | 4/13/2026 | 4/13/2026 10:58:58 AM EST |
| 120.00 | 0.95 | 1.65 | 1.30 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 614 | 0.48 | 0.43 | 0.06 | -0.39 | 4/8/2026 | 4/13/2026 10:58:58 AM EST |
| 125.00 | 0.35 | 0.65 | 0.50 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.53 | 0.21 | 0.04 | -0.27 | 4/9/2026 | 4/13/2026 10:58:58 AM EST |
| 130.00 | 0.00 | 2.40 | 1.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.27 | 0.06 | 0.02 | -0.10 | 3/25/2026 | 4/13/2026 10:58:58 AM EST |
| 135.00 | 0.00 | 2.25 | 1.13 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.49 | 0.02 | 0.00 | -0.03 | 3/26/2026 | 4/13/2026 10:58:58 AM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 16 | 1.68 | 0.00 | 0.00 | -0.01 | 4/13/2026 10:58:58 AM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 9 | 1.89 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.08 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:58:58 AM EST |
| 155.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 3 | 1.83 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 6 | 2.82 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 7 | 2.96 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 6 | 3.03 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 185.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 5 | 3.10 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 5.00 | 2.50 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 8 | 7.09 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 4 | 6.42 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 2 | 4.73 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 3 | 4.05 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 3.62 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 80.00 | 0.00 | 0.15 | 0.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.80 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:58:58 AM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.84 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:58:58 AM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 20 | 2.47 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.13 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:58:58 AM EST |
| 100.00 | 0.00 | 2.25 | 1.13 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.80 | -0.01 | 0.00 | -0.02 | 4/9/2026 | 4/13/2026 10:58:58 AM EST |
| 105.00 | 0.20 | 2.45 | 1.33 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.51 | -0.03 | 0.01 | -0.11 | 4/1/2026 | 4/13/2026 10:58:58 AM EST |
| 110.00 | 0.50 | 1.00 | 0.75 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.66 | -0.13 | 0.03 | -0.41 | 3/25/2026 | 4/13/2026 10:58:58 AM EST |
| 115.00 | 1.40 | 2.15 | 1.78 | % | 0.02 | 0 | 1 | 0.62 | -0.29 | 0.05 | -0.45 | 4/13/2026 10:58:58 AM EST | |||
| 120.00 | 4.00 | 4.80 | 4.40 | % | 0.04 | 0 | 11 | 0.63 | -0.57 | 0.06 | -0.39 | 4/13/2026 10:58:58 AM EST | |||
| 125.00 | 6.80 | 9.20 | 8.00 | % | 0.06 | 0 | 10 | 0.86 | -0.79 | 0.04 | -0.27 | 4/13/2026 10:58:58 AM EST | |||
| 130.00 | 11.30 | 14.20 | 12.75 | % | 0.10 | 0 | 3 | 1.05 | -0.94 | 0.02 | -0.10 | 4/13/2026 10:58:58 AM EST | |||
| 135.00 | 16.20 | 19.10 | 17.65 | % | 0.13 | 0 | 0 | 1.31 | -0.98 | 0.00 | -0.03 | 4/13/2026 10:58:58 AM EST | |||
| 140.00 | 21.60 | 24.00 | 22.80 | % | 0.16 | 0 | 0 | 1.49 | -1.00 | 0.00 | -0.01 | 4/13/2026 10:58:58 AM EST | |||
| 145.00 | 27.00 | 29.10 | 28.05 | % | 0.19 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 150.00 | 32.00 | 34.50 | 33.25 | % | 0.22 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 155.00 | 37.00 | 39.60 | 38.30 | % | 0.25 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 160.00 | 42.00 | 44.40 | 43.20 | % | 0.27 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 165.00 | 47.00 | 49.20 | 48.10 | % | 0.29 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 170.00 | 51.20 | 54.00 | 52.60 | % | 0.31 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 175.00 | 57.00 | 59.30 | 58.15 | % | 0.33 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 180.00 | 61.20 | 64.10 | 62.65 | % | 0.35 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 185.00 | 66.20 | 69.20 | 67.70 | % | 0.37 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST |