Options Chain for GLAUKOS CORP COM (GKOS) - $166.72 as of 8/2/2026 9:08:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 95.10 | 99.00 | 97.05 | % | 1.39 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 75.00 | 90.10 | 94.00 | 92.05 | % | 1.23 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 80.00 | 85.10 | 89.00 | 87.05 | % | 1.09 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 85.00 | 80.10 | 84.20 | 82.15 | % | 0.97 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 90.00 | 75.10 | 77.90 | 76.50 | 84.80 | 0.00 | 0.00% | 0.85 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 4:00:07 PM EST |
| 95.00 | 70.20 | 74.30 | 72.25 | % | 0.76 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 100.00 | 65.20 | 69.40 | 67.30 | % | 0.67 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 105.00 | 60.20 | 64.00 | 62.10 | % | 0.59 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 110.00 | 55.20 | 59.30 | 57.25 | % | 0.52 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 7/31/2026 4:00:07 PM EST | |||
| 115.00 | 50.20 | 53.40 | 51.80 | % | 0.45 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.02 | 7/31/2026 4:00:07 PM EST | |||
| 120.00 | 45.20 | 48.50 | 46.85 | % | 0.39 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.02 | 7/31/2026 4:00:07 PM EST | |||
| 125.00 | 40.30 | 43.20 | 41.75 | 27.13 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.93 | 0.98 | 0.00 | -0.03 | 7/14/2026 | 7/31/2026 4:00:07 PM EST |
| 130.00 | 35.30 | 38.30 | 36.80 | 23.60 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.85 | 0.97 | 0.00 | -0.05 | 7/22/2026 | 7/31/2026 4:00:07 PM EST |
| 135.00 | 30.50 | 33.40 | 31.95 | % | 0.24 | 0 | 0 | 0.76 | 0.94 | 0.00 | -0.07 | 7/31/2026 4:00:07 PM EST | |||
| 140.00 | 25.90 | 28.70 | 27.30 | 22.56 | 0.00 | 0.00% | 0.20 | 0 | 9 | 0.69 | 0.91 | 0.01 | -0.11 | 7/15/2026 | 7/31/2026 4:00:07 PM EST |
| 145.00 | 21.50 | 24.30 | 22.90 | 22.30 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.67 | 0.86 | 0.01 | -0.14 | 7/29/2026 | 7/31/2026 4:00:07 PM EST |
| 150.00 | 17.50 | 20.20 | 18.85 | 25.35 | 0.00 | 0.00% | 0.13 | 0 | 58 | 0.52 | 0.80 | 0.01 | -0.17 | 7/30/2026 | 7/31/2026 4:00:07 PM EST |
| 155.00 | 13.60 | 16.60 | 15.10 | 21.53 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.52 | 0.73 | 0.01 | -0.19 | 7/30/2026 | 7/31/2026 4:00:07 PM EST |
| 160.00 | 10.70 | 13.20 | 11.95 | 17.70 | 0.00 | 0.00% | 0.07 | 0 | 372 | 0.53 | 0.65 | 0.02 | -0.21 | 7/30/2026 | 7/31/2026 4:00:07 PM EST |
| 165.00 | 7.30 | 10.70 | 9.00 | 10.32 | -0.18 | -1.72% | 0.05 | 1 | 10 | 0.51 | 0.56 | 0.02 | -0.21 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 170.00 | 4.80 | 8.40 | 6.60 | 7.10 | -4.94 | -41.03% | 0.04 | 5 | 6 | 0.50 | 0.46 | 0.02 | -0.21 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 175.00 | 3.30 | 6.30 | 4.80 | 4.60 | -3.90 | -45.89% | 0.03 | 5 | 15 | 0.50 | 0.37 | 0.02 | -0.19 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 180.00 | 2.50 | 4.60 | 3.55 | 3.30 | -1.90 | -36.54% | 0.02 | 1 | 177 | 0.51 | 0.28 | 0.02 | -0.17 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 185.00 | 0.65 | 3.50 | 2.08 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 358 | 0.46 | 0.20 | 0.01 | -0.14 | 7/30/2026 | 7/31/2026 4:00:07 PM EST |
| 190.00 | 0.60 | 2.60 | 1.60 | 1.30 | -1.05 | -44.69% | 0.01 | 10 | 15 | 0.49 | 0.14 | 0.01 | -0.11 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 195.00 | 0.00 | 2.90 | 1.45 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.71 | 0.09 | 0.01 | -0.07 | 7/28/2026 | 7/31/2026 4:00:07 PM EST |
| 200.00 | 0.00 | 2.60 | 1.30 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.75 | 0.06 | 0.01 | -0.05 | 7/28/2026 | 7/31/2026 4:00:07 PM EST |
| 210.00 | 0.00 | 2.30 | 1.15 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.84 | 0.02 | 0.00 | -0.02 | 7/20/2026 | 7/31/2026 4:00:07 PM EST |
| 220.00 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.94 | 0.01 | 0.00 | -0.01 | 7/28/2026 | 7/31/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.49 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/31/2026 4:00:07 PM EST |
| 110.00 | 0.00 | 1.60 | 0.80 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.26 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 7/31/2026 4:00:07 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.25 | 0.00 | 0.00 | -0.02 | 7/29/2026 | 7/31/2026 4:00:07 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 1.08 | -0.92 | -46.00% | 0.01 | 2 | 36 | 1.14 | -0.01 | 0.00 | -0.02 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 1.08 | -0.57 | -34.55% | 0.01 | 2 | 27 | 1.03 | -0.02 | 0.00 | -0.03 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 147 | 0.92 | -0.03 | 0.00 | -0.05 | 7/30/2026 | 7/31/2026 4:00:07 PM EST |
| 135.00 | 0.00 | 2.25 | 1.13 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 159 | 0.83 | -0.06 | 0.00 | -0.07 | 7/29/2026 | 7/31/2026 4:00:07 PM EST |
| 140.00 | 0.25 | 2.40 | 1.33 | 0.50 | -7.85 | -94.02% | 0.01 | 557 | 1,900 | 0.58 | -0.09 | 0.01 | -0.11 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 145.00 | 0.70 | 2.70 | 1.70 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 556 | 0.55 | -0.14 | 0.01 | -0.14 | 7/30/2026 | 7/31/2026 4:00:07 PM EST |
| 150.00 | 1.40 | 3.90 | 2.65 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 2,351 | 0.55 | -0.20 | 0.01 | -0.17 | 7/30/2026 | 7/31/2026 4:00:07 PM EST |
| 155.00 | 1.90 | 3.50 | 2.70 | 3.56 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.45 | -0.27 | 0.01 | -0.19 | 7/30/2026 | 7/31/2026 4:00:07 PM EST |
| 160.00 | 3.20 | 6.90 | 5.05 | 5.90 | 0.00 | 0.00% | 0.03 | 0 | 489 | 0.51 | -0.35 | 0.02 | -0.21 | 7/30/2026 | 7/31/2026 4:00:07 PM EST |
| 165.00 | 5.60 | 8.50 | 7.05 | % | 0.04 | 0 | 0 | 0.50 | -0.44 | 0.02 | -0.21 | 7/31/2026 4:00:07 PM EST | |||
| 170.00 | 8.10 | 11.30 | 9.70 | 9.70 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.49 | -0.54 | 0.02 | -0.21 | 7/30/2026 | 7/31/2026 4:00:07 PM EST |
| 175.00 | 11.20 | 14.30 | 12.75 | % | 0.07 | 0 | 0 | 0.49 | -0.63 | 0.02 | -0.19 | 7/31/2026 4:00:07 PM EST | |||
| 180.00 | 14.70 | 17.90 | 16.30 | % | 0.09 | 0 | 0 | 0.48 | -0.72 | 0.02 | -0.17 | 7/31/2026 4:00:07 PM EST | |||
| 185.00 | 18.70 | 21.80 | 20.25 | % | 0.11 | 0 | 0 | 0.63 | -0.80 | 0.01 | -0.14 | 7/31/2026 4:00:07 PM EST | |||
| 190.00 | 23.10 | 26.00 | 24.55 | 17.40 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.64 | -0.86 | 0.01 | -0.11 | 7/30/2026 | 7/31/2026 4:00:07 PM EST |
| 195.00 | 27.70 | 30.60 | 29.15 | % | 0.15 | 0 | 0 | 0.63 | -0.91 | 0.01 | -0.07 | 7/31/2026 4:00:07 PM EST | |||
| 200.00 | 31.30 | 35.30 | 33.30 | % | 0.17 | 0 | 0 | 0.78 | -0.94 | 0.01 | -0.05 | 7/31/2026 4:00:07 PM EST | |||
| 210.00 | 41.00 | 45.10 | 43.05 | % | 0.20 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.02 | 7/31/2026 4:00:07 PM EST | |||
| 220.00 | 51.00 | 55.00 | 53.00 | 70.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 7/14/2026 | 7/31/2026 4:00:07 PM EST |