Options Chain for GLAUKOS CORP COM (GKOS) - $235.00 as of 11/4/2026 4:31:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 145.60 | 148.50 | 147.05 | % | 1.47 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 105.00 | 140.50 | 143.50 | 142.00 | % | 1.35 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 110.00 | 135.50 | 138.50 | 137.00 | % | 1.25 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 115.00 | 130.20 | 133.50 | 131.85 | % | 1.15 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 120.00 | 125.60 | 128.50 | 127.05 | % | 1.06 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 125.00 | 120.60 | 123.60 | 122.10 | 50.00 | 0.00 | 0.00% | 0.98 | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 11/4/2026 4:00:02 PM EST |
| 130.00 | 115.60 | 118.60 | 117.10 | % | 0.90 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 135.00 | 110.50 | 113.70 | 112.10 | % | 0.83 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 140.00 | 105.60 | 108.70 | 107.15 | 26.64 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 11/4/2026 4:00:02 PM EST |
| 145.00 | 100.70 | 103.70 | 102.20 | 80.20 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 4:00:02 PM EST |
| 150.00 | 95.60 | 98.70 | 97.15 | 22.90 | 0.00 | 0.00% | 0.65 | 0 | 4 | 1.54 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 11/4/2026 4:00:02 PM EST |
| 155.00 | 90.30 | 93.70 | 92.00 | 72.90 | 0.00 | 0.00% | 0.59 | 0 | 5 | 1.45 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 4:00:02 PM EST |
| 160.00 | 86.20 | 88.70 | 87.45 | 12.30 | 0.00 | 0.00% | 0.55 | 0 | 8 | 1.36 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 11/4/2026 4:00:02 PM EST |
| 165.00 | 80.80 | 83.70 | 82.25 | 20.96 | 0.00 | 0.00% | 0.50 | 0 | 10 | 1.27 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 11/4/2026 4:00:02 PM EST |
| 170.00 | 76.10 | 78.70 | 77.40 | 67.90 | 0.00 | 0.00% | 0.46 | 0 | 42 | 1.20 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:02 PM EST |
| 175.00 | 70.50 | 73.80 | 72.15 | 19.00 | 0.00 | 0.00% | 0.41 | 0 | 45 | 1.12 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 11/4/2026 4:00:02 PM EST |
| 180.00 | 65.70 | 68.80 | 67.25 | 60.78 | 0.00 | 0.00% | 0.37 | 0 | 276 | 1.04 | 1.00 | 0.00 | -0.01 | 11/2/2026 | 11/4/2026 4:00:02 PM EST |
| 185.00 | 60.70 | 63.80 | 62.25 | 54.20 | 0.00 | 0.00% | 0.34 | 0 | 31 | 0.96 | 1.00 | 0.00 | -0.03 | 10/29/2026 | 11/4/2026 4:00:02 PM EST |
| 190.00 | 55.80 | 58.90 | 57.35 | 12.10 | 0.00 | 0.00% | 0.30 | 0 | 27 | 0.90 | 0.99 | 0.00 | -0.07 | 10/28/2026 | 11/4/2026 4:00:02 PM EST |
| 195.00 | 51.60 | 54.00 | 52.80 | 43.20 | 0.00 | 0.00% | 0.27 | 0 | 25 | 0.82 | 0.99 | 0.00 | -0.12 | 11/2/2026 | 11/4/2026 4:00:02 PM EST |
| 200.00 | 46.20 | 48.90 | 47.55 | 52.85 | +14.05 | +36.22% | 0.24 | 3 | 390 | 0.80 | 0.98 | 0.00 | -0.16 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 210.00 | 37.40 | 39.70 | 38.55 | 33.05 | 0.00 | 0.00% | 0.18 | 0 | 25 | 0.71 | 0.94 | 0.00 | -0.21 | 10/30/2026 | 11/4/2026 4:00:02 PM EST |
| 220.00 | 28.30 | 30.40 | 29.35 | 34.00 | +13.70 | +67.49% | 0.13 | 1 | 37 | 0.44 | 0.89 | 0.01 | -0.28 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 230.00 | 20.10 | 22.50 | 21.30 | 25.00 | +9.98 | +66.45% | 0.09 | 8 | 21 | 0.46 | 0.80 | 0.01 | -0.34 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 240.00 | 13.60 | 15.60 | 14.60 | 14.60 | +8.40 | +135.49% | 0.06 | 15 | 23 | 0.46 | 0.67 | 0.01 | -0.38 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 250.00 | 8.00 | 10.60 | 9.30 | 10.00 | +5.00 | +100.00% | 0.04 | 19 | 215 | 0.45 | 0.52 | 0.02 | -0.38 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 260.00 | 4.50 | 6.80 | 5.65 | 7.49 | +3.89 | +108.06% | 0.02 | 2 | 68 | 0.48 | 0.36 | 0.02 | -0.33 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 270.00 | 1.80 | 4.40 | 3.10 | 3.90 | +1.90 | +95.00% | 0.01 | 95 | 0 | 0.46 | 0.23 | 0.01 | -0.27 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 280.00 | 1.35 | 2.45 | 1.90 | 2.00 | % | 0.01 | 12 | 0 | 0.50 | 0.15 | 0.01 | -0.20 | 11/4/2026 | 11/4/2026 4:00:02 PM EST | |
| 290.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.70 | 0.08 | 0.01 | -0.13 | 11/4/2026 4:00:02 PM EST | |||
| 300.00 | 0.00 | 1.50 | 0.75 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.05 | 0.00 | -0.09 | 10/30/2026 | 11/4/2026 4:00:02 PM EST |
| 310.00 | 0.00 | 1.20 | 0.60 | 0.60 | -0.55 | -47.83% | 0.00 | 1 | 1 | 0.69 | 0.03 | 0.00 | -0.05 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 320.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.01 | 0.01 | 0.00 | -0.02 | 11/4/2026 4:00:02 PM EST | |||
| 330.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 11/4/2026 4:00:02 PM EST | |||
| 340.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 350.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 360.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.77 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 3.40 | 1.70 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.93 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/4/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 3.40 | 1.70 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.79 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/4/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 3.40 | 1.70 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.66 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 11/4/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 3.40 | 1.70 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.53 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 3.40 | 1.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.41 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 2.60 | 1.30 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.15 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 3.40 | 1.70 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.19 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/4/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.13 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 3.40 | 1.70 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.98 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 2.60 | 1.30 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 2,041 | 1.75 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 2.60 | 1.30 | 6.10 | 0.00 | 0.00% | 0.01 | 0 | 127 | 1.78 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 2.60 | 1.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 119 | 1.57 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 2.60 | 1.30 | 0.05 | -0.07 | -58.34% | 0.01 | 5 | 2,111 | 1.48 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 2.60 | 1.30 | 9.75 | 0.00 | 0.00% | 0.01 | 0 | 855 | 1.39 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 3.80 | 1.90 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 295 | 1.41 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.82 | 0.00 | 0.00 | -0.01 | 11/2/2026 | 11/4/2026 4:00:02 PM EST |
| 185.00 | 0.00 | 0.85 | 0.43 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.88 | 0.00 | 0.00 | -0.03 | 11/3/2026 | 11/4/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.76 | -0.01 | 0.00 | -0.07 | 11/3/2026 | 11/4/2026 4:00:02 PM EST |
| 195.00 | 0.00 | 1.10 | 0.55 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.79 | -0.01 | 0.00 | -0.12 | 10/30/2026 | 11/4/2026 4:00:02 PM EST |
| 200.00 | 0.00 | 1.10 | 0.55 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.73 | -0.02 | 0.00 | -0.16 | 11/3/2026 | 11/4/2026 4:00:02 PM EST |
| 210.00 | 0.40 | 1.30 | 0.85 | 0.70 | -3.40 | -82.93% | 0.00 | 2 | 10 | 0.56 | -0.06 | 0.00 | -0.21 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 220.00 | 0.95 | 2.15 | 1.55 | 1.60 | -3.20 | -66.67% | 0.01 | 11 | 56 | 0.52 | -0.11 | 0.01 | -0.28 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 230.00 | 2.05 | 4.80 | 3.43 | 8.52 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.52 | -0.20 | 0.01 | -0.34 | 11/3/2026 | 11/4/2026 4:00:02 PM EST |
| 240.00 | 5.30 | 7.60 | 6.45 | 5.90 | -8.50 | -59.03% | 0.03 | 1 | 48 | 0.49 | -0.33 | 0.01 | -0.38 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 250.00 | 10.10 | 12.00 | 11.05 | 9.30 | -7.80 | -45.62% | 0.04 | 63 | 240 | 0.49 | -0.48 | 0.02 | -0.38 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 260.00 | 16.70 | 18.70 | 17.70 | 14.00 | % | 0.07 | 28 | 0 | 0.49 | -0.64 | 0.02 | -0.33 | 11/4/2026 | 11/4/2026 4:00:02 PM EST | |
| 270.00 | 24.00 | 26.50 | 25.25 | % | 0.09 | 0 | 0 | 0.56 | -0.77 | 0.01 | -0.27 | 11/4/2026 4:00:02 PM EST | |||
| 280.00 | 33.20 | 35.20 | 34.20 | % | 0.12 | 0 | 0 | 0.58 | -0.85 | 0.01 | -0.20 | 11/4/2026 4:00:02 PM EST | |||
| 290.00 | 42.00 | 45.00 | 43.50 | % | 0.15 | 0 | 0 | 0.59 | -0.92 | 0.01 | -0.13 | 11/4/2026 4:00:02 PM EST | |||
| 300.00 | 51.60 | 54.20 | 52.90 | 48.42 | -9.35 | -16.19% | 0.18 | 12 | 0 | 0.59 | -0.95 | 0.00 | -0.09 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 310.00 | 61.50 | 64.90 | 63.20 | % | 0.20 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.05 | 11/4/2026 4:00:02 PM EST | |||
| 320.00 | 71.50 | 74.00 | 72.75 | % | 0.23 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.02 | 11/4/2026 4:00:02 PM EST | |||
| 330.00 | 81.50 | 84.70 | 83.10 | % | 0.25 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 11/4/2026 4:00:02 PM EST | |||
| 340.00 | 91.50 | 94.70 | 93.10 | % | 0.27 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 350.00 | 101.50 | 104.60 | 103.05 | % | 0.29 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 360.00 | 111.50 | 114.70 | 113.10 | % | 0.31 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST |