Options Chain for GLAUKOS CORP COM (GKOS) - $117.09 as of 12/23/2025 1:19:50 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 | 68.30 | 72.50 | 70.40 | % | 1.56 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:45 PM EST | |||
| 50.00 | 63.50 | 67.50 | 65.50 | 29.60 | 0.00 | 0.00% | 1.31 | 0 | 10 | 2.49 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 12/23/2025 1:58:45 PM EST |
| 55.00 | 58.40 | 62.60 | 60.50 | % | 1.10 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:45 PM EST | |||
| 60.00 | 53.90 | 57.50 | 55.70 | 49.30 | 0.00 | 0.00% | 0.93 | 0 | 1 | 2.04 | 1.00 | 0.00 | -0.01 | 12/8/2025 | 12/23/2025 1:58:45 PM EST |
| 65.00 | 49.20 | 52.60 | 50.90 | % | 0.78 | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.01 | 12/23/2025 1:58:45 PM EST | |||
| 70.00 | 44.10 | 47.60 | 45.85 | 22.95 | 0.00 | 0.00% | 0.66 | 0 | 10 | 1.66 | 0.99 | 0.00 | -0.02 | 11/12/2025 | 12/23/2025 1:58:45 PM EST |
| 75.00 | 38.80 | 42.70 | 40.75 | 9.00 | 0.00 | 0.00% | 0.54 | 0 | 3 | 1.48 | 0.99 | 0.00 | -0.03 | 10/22/2025 | 12/23/2025 1:58:45 PM EST |
| 80.00 | 34.40 | 37.80 | 36.10 | 28.00 | 0.00 | 0.00% | 0.45 | 0 | 6 | 1.33 | 0.97 | 0.00 | -0.04 | 12/2/2025 | 12/23/2025 1:58:45 PM EST |
| 85.00 | 28.90 | 32.90 | 30.90 | 14.12 | 0.00 | 0.00% | 0.36 | 0 | 5 | 1.19 | 0.96 | 0.00 | -0.05 | 11/21/2025 | 12/23/2025 1:58:45 PM EST |
| 90.00 | 25.20 | 28.10 | 26.65 | 20.10 | 0.00 | 0.00% | 0.30 | 0 | 9 | 1.06 | 0.93 | 0.01 | -0.07 | 12/4/2025 | 12/23/2025 1:58:45 PM EST |
| 95.00 | 20.00 | 23.40 | 21.70 | 14.60 | 0.00 | 0.00% | 0.23 | 0 | 25 | 0.93 | 0.89 | 0.01 | -0.09 | 12/1/2025 | 12/23/2025 1:58:45 PM EST |
| 100.00 | 15.80 | 18.80 | 17.30 | 16.85 | 0.00 | 0.00% | 0.17 | 0 | 34 | 0.80 | 0.84 | 0.01 | -0.10 | 12/19/2025 | 12/23/2025 1:58:45 PM EST |
| 105.00 | 11.80 | 14.50 | 13.15 | 10.25 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.55 | 0.77 | 0.02 | -0.12 | 12/11/2025 | 12/23/2025 1:58:45 PM EST |
| 110.00 | 8.30 | 10.10 | 9.20 | 9.40 | 0.00 | 0.00% | 0.08 | 0 | 258 | 0.50 | 0.68 | 0.02 | -0.12 | 12/18/2025 | 12/23/2025 1:58:45 PM EST |
| 115.00 | 5.00 | 5.70 | 5.35 | 5.37 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.42 | 0.55 | 0.03 | -0.12 | 12/15/2025 | 12/23/2025 1:58:45 PM EST |
| 120.00 | 2.95 | 4.30 | 3.63 | 3.72 | -0.48 | -11.43% | 0.03 | 4 | 145 | 0.42 | 0.41 | 0.03 | -0.12 | 12/23/2025 | 12/23/2025 1:58:45 PM EST |
| 125.00 | 1.70 | 3.90 | 2.80 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 99 | 0.48 | 0.32 | 0.02 | -0.12 | 12/22/2025 | 12/23/2025 1:58:45 PM EST |
| 130.00 | 1.20 | 3.60 | 2.40 | 1.55 | -0.35 | -18.43% | 0.02 | 7 | 16 | 0.52 | 0.25 | 0.02 | -0.12 | 12/23/2025 | 12/23/2025 1:58:45 PM EST |
| 135.00 | 0.85 | 3.10 | 1.98 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.63 | 0.19 | 0.01 | -0.11 | 11/26/2025 | 12/23/2025 1:58:45 PM EST |
| 140.00 | 0.10 | 3.10 | 1.60 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.66 | 0.17 | 0.01 | -0.11 | 9/5/2025 | 12/23/2025 1:58:45 PM EST |
| 145.00 | 0.00 | 2.25 | 1.13 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.85 | 0.10 | 0.01 | -0.07 | 12/12/2025 | 12/23/2025 1:58:45 PM EST |
| 150.00 | 0.00 | 1.50 | 0.75 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 206 | 0.82 | 0.09 | 0.01 | -0.07 | 12/4/2025 | 12/23/2025 1:58:45 PM EST |
| 155.00 | 0.00 | 2.65 | 1.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.06 | 0.05 | 0.01 | -0.04 | 12/10/2025 | 12/23/2025 1:58:45 PM EST |
| 160.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.12 | 0.03 | 0.00 | -0.03 | 12/23/2025 1:58:45 PM EST | |||
| 165.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.18 | 0.02 | 0.00 | -0.02 | 12/23/2025 1:58:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.79 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/23/2025 1:58:45 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 1:58:45 PM EST |
| 55.00 | 0.00 | 1.95 | 0.98 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.22 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 1:58:45 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.05 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 12/23/2025 1:58:45 PM EST |
| 65.00 | 0.00 | 2.05 | 1.03 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.82 | 0.00 | 0.00 | -0.01 | 11/20/2025 | 12/23/2025 1:58:45 PM EST |
| 70.00 | 0.00 | 2.25 | 1.13 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.68 | -0.01 | 0.00 | -0.02 | 11/21/2025 | 12/23/2025 1:58:45 PM EST |
| 75.00 | 0.00 | 1.75 | 0.88 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.39 | -0.01 | 0.00 | -0.03 | 12/10/2025 | 12/23/2025 1:58:45 PM EST |
| 80.00 | 0.00 | 1.75 | 0.88 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.23 | -0.03 | 0.00 | -0.04 | 12/10/2025 | 12/23/2025 1:58:45 PM EST |
| 85.00 | 0.00 | 2.50 | 1.25 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.20 | -0.04 | 0.00 | -0.05 | 11/26/2025 | 12/23/2025 1:58:45 PM EST |
| 90.00 | 0.00 | 2.05 | 1.03 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.97 | -0.07 | 0.01 | -0.07 | 12/19/2025 | 12/23/2025 1:58:45 PM EST |
| 95.00 | 0.40 | 3.00 | 1.70 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.76 | -0.11 | 0.01 | -0.09 | 12/2/2025 | 12/23/2025 1:58:45 PM EST |
| 100.00 | 0.85 | 3.40 | 2.13 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.68 | -0.16 | 0.01 | -0.10 | 12/19/2025 | 12/23/2025 1:58:45 PM EST |
| 105.00 | 1.50 | 2.05 | 1.78 | 1.90 | -1.90 | -50.00% | 0.02 | 1 | 40 | 0.50 | -0.23 | 0.02 | -0.12 | 12/23/2025 | 12/23/2025 1:58:45 PM EST |
| 110.00 | 2.70 | 3.10 | 2.90 | 2.85 | -2.85 | -50.00% | 0.03 | 1 | 9 | 0.46 | -0.32 | 0.02 | -0.12 | 12/23/2025 | 12/23/2025 1:58:45 PM EST |
| 115.00 | 4.30 | 5.00 | 4.65 | 5.90 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.43 | -0.45 | 0.03 | -0.12 | 12/19/2025 | 12/23/2025 1:58:45 PM EST |
| 120.00 | 7.10 | 9.30 | 8.20 | % | 0.07 | 0 | 0 | 0.50 | -0.59 | 0.03 | -0.12 | 12/23/2025 1:58:45 PM EST | |||
| 125.00 | 10.40 | 12.60 | 11.50 | % | 0.09 | 0 | 0 | 0.51 | -0.68 | 0.02 | -0.12 | 12/23/2025 1:58:45 PM EST | |||
| 130.00 | 14.00 | 16.60 | 15.30 | % | 0.12 | 0 | 0 | 0.61 | -0.75 | 0.02 | -0.12 | 12/23/2025 1:58:45 PM EST | |||
| 135.00 | 18.30 | 21.30 | 19.80 | % | 0.15 | 0 | 0 | 0.68 | -0.81 | 0.01 | -0.11 | 12/23/2025 1:58:45 PM EST | |||
| 140.00 | 23.10 | 26.40 | 24.75 | % | 0.18 | 0 | 0 | 0.79 | -0.83 | 0.01 | -0.11 | 12/23/2025 1:58:45 PM EST | |||
| 145.00 | 27.90 | 31.30 | 29.60 | % | 0.20 | 0 | 0 | 0.86 | -0.90 | 0.01 | -0.07 | 12/23/2025 1:58:45 PM EST | |||
| 150.00 | 32.80 | 36.40 | 34.60 | % | 0.23 | 0 | 0 | 0.93 | -0.91 | 0.01 | -0.07 | 12/23/2025 1:58:45 PM EST | |||
| 155.00 | 37.70 | 41.30 | 39.50 | % | 0.25 | 0 | 0 | 0.99 | -0.95 | 0.01 | -0.04 | 12/23/2025 1:58:45 PM EST | |||
| 160.00 | 42.70 | 46.70 | 44.70 | % | 0.28 | 0 | 0 | 1.09 | -0.97 | 0.00 | -0.03 | 12/23/2025 1:58:45 PM EST | |||
| 165.00 | 47.60 | 51.80 | 49.70 | % | 0.30 | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.02 | 12/23/2025 1:58:45 PM EST |