Options Chain for GLAUKOS CORP COM (GKOS) - $94.87 as of 5/30/2025 5:27:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 42.70 | 46.60 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 55.00 | 37.50 | 41.60 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 60.00 | 32.60 | 36.60 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 65.00 | 27.90 | 31.60 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 70.00 | 23.00 | 26.80 | % | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.04 | 5/30/2025 4:00:00 PM EST | |||
| 75.00 | 18.10 | 22.00 | 15.00 | 0.00 | 0.00% | 0 | 8 | 0.83 | 0.96 | 0.01 | -0.05 | 5/2/2025 | 5/30/2025 4:00:00 PM EST |
| 80.00 | 13.50 | 17.30 | 14.00 | 0.00 | 0.00% | 0 | 9 | 0.73 | 0.90 | 0.01 | -0.08 | 5/8/2025 | 5/30/2025 4:00:00 PM EST |
| 85.00 | 9.00 | 12.90 | 16.21 | 0.00 | 0.00% | 0 | 10 | 0.60 | 0.79 | 0.02 | -0.12 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 90.00 | 5.70 | 8.50 | 10.50 | 0.00 | 0.00% | 0 | 9 | 0.48 | 0.69 | 0.03 | -0.11 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 95.00 | 2.45 | 5.50 | 8.92 | 0.00 | 0.00% | 0 | 28 | 0.45 | 0.51 | 0.04 | -0.11 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 100.00 | 1.70 | 2.35 | 2.45 | 0.00 | 0.00% | 0 | 372 | 0.44 | 0.32 | 0.04 | -0.09 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 105.00 | 0.45 | 1.35 | 0.98 | -1.35 | -57.94% | 1 | 207 | 0.44 | 0.20 | 0.03 | -0.08 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 110.00 | 0.20 | 0.80 | 0.65 | 0.00 | 0.00% | 0 | 161 | 0.47 | 0.12 | 0.02 | -0.06 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 2.35 | % | 0 | 0 | 0.90 | 0.04 | 0.01 | -0.03 | 5/30/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 1.00 | % | 0 | 0 | 0.77 | 0.03 | 0.01 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.08 | 0.01 | 0.00 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 2.50 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 19 | 2.28 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 2 | 2.01 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 7 | 1.76 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 2.20 | 1.77 | 0.00 | 0.00% | 0 | 5 | 1.54 | 0.00 | 0.00 | -0.02 | 5/1/2025 | 5/30/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 2.30 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.33 | -0.01 | 0.00 | -0.04 | 5/20/2025 | 5/30/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 2.50 | 0.35 | 0.00 | 0.00% | 0 | 28 | 1.16 | -0.04 | 0.01 | -0.05 | 5/19/2025 | 5/30/2025 4:00:00 PM EST |
| 80.00 | 0.25 | 2.75 | 0.90 | 0.00 | 0.00% | 0 | 58 | 0.71 | -0.10 | 0.01 | -0.08 | 5/16/2025 | 5/30/2025 4:00:00 PM EST |
| 85.00 | 0.30 | 2.40 | 1.73 | 0.00 | 0.00% | 0 | 97 | 0.49 | -0.21 | 0.02 | -0.12 | 5/19/2025 | 5/30/2025 4:00:00 PM EST |
| 90.00 | 1.00 | 3.80 | 3.90 | 0.00 | 0.00% | 0 | 9 | 0.50 | -0.31 | 0.03 | -0.11 | 5/13/2025 | 5/30/2025 4:00:00 PM EST |
| 95.00 | 2.55 | 4.60 | 3.83 | 0.00 | 0.00% | 0 | 8 | 0.38 | -0.49 | 0.04 | -0.11 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 100.00 | 5.90 | 7.80 | % | 0 | 0 | 0.37 | -0.68 | 0.04 | -0.09 | 5/30/2025 4:00:00 PM EST | |||
| 105.00 | 10.30 | 12.90 | % | 0 | 0 | 0.73 | -0.80 | 0.03 | -0.08 | 5/30/2025 4:00:00 PM EST | |||
| 110.00 | 14.30 | 17.50 | % | 0 | 0 | 0.83 | -0.88 | 0.02 | -0.06 | 5/30/2025 4:00:00 PM EST | |||
| 115.00 | 18.70 | 22.50 | % | 0 | 0 | 0.80 | -0.96 | 0.01 | -0.03 | 5/30/2025 4:00:00 PM EST | |||
| 120.00 | 23.50 | 27.70 | % | 0 | 0 | 1.00 | -0.97 | 0.01 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 125.00 | 28.50 | 32.40 | % | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 130.00 | 33.50 | 37.40 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 135.00 | 38.50 | 42.40 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 140.00 | 43.40 | 47.90 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |