Options Chain for GLAUKOS CORP COM (GKOS) - $144.21 as of 11/20/2024 4:07:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 69.50 | 74.40 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 75.00 | 64.50 | 69.40 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 80.00 | 59.50 | 64.40 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 85.00 | 54.50 | 59.20 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 90.00 | 49.60 | 54.30 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 95.00 | 44.50 | 49.40 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 100.00 | 39.50 | 44.30 | 26.00 | 0.00 | 0.00% | 0 | 140 | 1.05 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:00 PM EST |
| 105.00 | 34.70 | 39.50 | 38.50 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.99 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 110.00 | 29.70 | 34.50 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 115.00 | 25.00 | 29.80 | % | 0 | 0 | 0.70 | 0.97 | 0.00 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 120.00 | 21.40 | 24.40 | 24.10 | 0.00 | 0.00% | 0 | 9 | 0.55 | 0.94 | 0.01 | -0.04 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 125.00 | 17.20 | 19.10 | 14.50 | 0.00 | 0.00% | 0 | 31 | 0.38 | 0.88 | 0.01 | -0.06 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 130.00 | 13.20 | 14.70 | 15.00 | 0.00 | 0.00% | 0 | 95 | 0.40 | 0.80 | 0.02 | -0.08 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 135.00 | 9.70 | 10.70 | 12.60 | 0.00 | 0.00% | 0 | 58 | 0.38 | 0.70 | 0.02 | -0.09 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 140.00 | 6.70 | 7.40 | 7.10 | -1.80 | -20.23% | 4 | 21 | 0.37 | 0.57 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 145.00 | 4.40 | 4.90 | 6.40 | 0.00 | 0.00% | 0 | 102 | 0.37 | 0.44 | 0.03 | -0.10 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 150.00 | 2.50 | 3.90 | 2.41 | 0.00 | 0.00% | 0 | 77 | 0.38 | 0.32 | 0.02 | -0.09 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 155.00 | 1.45 | 2.60 | 2.60 | 0.00 | 0.00% | 0 | 8 | 0.39 | 0.22 | 0.02 | -0.07 | 11/6/2024 | 11/20/2024 4:00:00 PM EST |
| 160.00 | 0.85 | 1.25 | 1.24 | 0.00 | 0.00% | 0 | 11 | 0.37 | 0.14 | 0.01 | -0.06 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 165.00 | 0.20 | 2.10 | % | 0 | 0 | 0.42 | 0.09 | 0.01 | -0.04 | 11/20/2024 4:00:00 PM EST | |||
| 170.00 | 0.10 | 4.90 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.05 | 0.01 | -0.03 | 11/6/2024 | 11/20/2024 4:00:00 PM EST |
| 175.00 | 0.05 | 3.40 | % | 0 | 0 | 0.71 | 0.03 | 0.00 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 180.00 | 0.00 | 0.95 | 1.30 | 0.00 | 0.00% | 0 | 18 | 0.55 | 0.02 | 0.00 | -0.01 | 11/1/2024 | 11/20/2024 4:00:00 PM EST |
| 185.00 | 0.00 | 2.30 | % | 0 | 0 | 0.81 | 0.01 | 0.00 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 190.00 | 0.00 | 2.25 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.10 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 75.00 | 0.00 | 2.10 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 85.00 | 0.00 | 1.65 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.05 | 2.70 | 0.00 | 0.00% | 0 | 37 | 1.24 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:00 PM EST |
| 95.00 | 0.00 | 1.80 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.20 | 0.91 | 0.00 | 0.00% | 0 | 2 | 0.95 | -0.01 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:00 PM EST |
| 110.00 | 0.00 | 1.75 | 0.61 | 0.00 | 0.00% | 0 | 4 | 0.75 | -0.01 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 115.00 | 0.10 | 0.40 | 0.53 | 0.00 | 0.00% | 0 | 66 | 0.46 | -0.03 | 0.00 | -0.02 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 120.00 | 0.35 | 0.70 | 1.02 | 0.00 | 0.00% | 0 | 15 | 0.46 | -0.06 | 0.01 | -0.04 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 125.00 | 0.45 | 1.30 | 1.25 | +0.25 | +25.00% | 5 | 63 | 0.38 | -0.12 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 130.00 | 0.60 | 2.10 | 2.25 | +0.75 | +50.00% | 3 | 55 | 0.35 | -0.20 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 135.00 | 2.90 | 3.50 | 3.30 | -0.90 | -21.43% | 2 | 14 | 0.38 | -0.30 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 140.00 | 4.50 | 5.20 | 5.70 | -0.30 | -5.00% | 3 | 27 | 0.36 | -0.43 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 145.00 | 7.20 | 8.20 | 7.40 | 0.00 | 0.00% | 0 | 4 | 0.37 | -0.56 | 0.03 | -0.10 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 150.00 | 8.60 | 13.40 | % | 0 | 0 | 0.37 | -0.68 | 0.02 | -0.09 | 11/20/2024 4:00:00 PM EST | |||
| 155.00 | 12.70 | 16.80 | % | 0 | 0 | 0.36 | -0.78 | 0.02 | -0.07 | 11/20/2024 4:00:00 PM EST | |||
| 160.00 | 16.80 | 21.50 | % | 0 | 0 | 0.50 | -0.86 | 0.01 | -0.06 | 11/20/2024 4:00:00 PM EST | |||
| 165.00 | 21.30 | 26.00 | % | 0 | 0 | 0.60 | -0.91 | 0.01 | -0.04 | 11/20/2024 4:00:00 PM EST | |||
| 170.00 | 26.20 | 31.00 | % | 0 | 0 | 0.66 | -0.95 | 0.01 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 175.00 | 31.20 | 35.90 | % | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 180.00 | 36.20 | 41.00 | % | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 185.00 | 41.20 | 45.90 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 190.00 | 46.10 | 50.90 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |