Options Chain for GLAUKOS CORP COM (GKOS) - $168.02 as of 10/13/2026 2:38:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 109.10 | 112.30 | 110.70 | % | 2.01 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 60.00 | 104.10 | 107.10 | 105.60 | % | 1.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 65.00 | 99.20 | 102.30 | 100.75 | % | 1.55 | 0 | 0 | 6.92 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 70.00 | 94.20 | 97.40 | 95.80 | % | 1.37 | 0 | 0 | 6.41 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 75.00 | 89.30 | 92.40 | 90.85 | % | 1.21 | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 80.00 | 84.30 | 87.40 | 85.85 | % | 1.07 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 85.00 | 79.50 | 82.40 | 80.95 | 31.55 | 0.00 | 0.00% | 0.95 | 0 | 1 | 5.11 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 10/13/2026 4:00:01 PM EST |
| 90.00 | 74.50 | 77.40 | 75.95 | 29.60 | 0.00 | 0.00% | 0.84 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 10/13/2026 4:00:01 PM EST |
| 95.00 | 69.10 | 72.40 | 70.75 | % | 0.74 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 100.00 | 64.10 | 67.20 | 65.65 | 56.55 | 0.00 | 0.00% | 0.66 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 10/13/2026 4:00:01 PM EST |
| 105.00 | 59.50 | 62.40 | 60.95 | 77.80 | 0.00 | 0.00% | 0.58 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 10/13/2026 4:00:01 PM EST |
| 110.00 | 54.00 | 57.40 | 55.70 | 15.40 | 0.00 | 0.00% | 0.51 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 10/13/2026 4:00:01 PM EST |
| 115.00 | 49.10 | 52.30 | 50.70 | 23.20 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 10/13/2026 4:00:01 PM EST |
| 120.00 | 44.50 | 47.30 | 45.90 | 12.57 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.88 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 10/13/2026 4:00:01 PM EST |
| 125.00 | 38.80 | 42.50 | 40.65 | 41.45 | 0.00 | 0.00% | 0.33 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:01 PM EST |
| 130.00 | 33.70 | 37.50 | 35.60 | 60.12 | 0.00 | 0.00% | 0.27 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 10/13/2026 4:00:01 PM EST |
| 135.00 | 29.10 | 32.50 | 30.80 | 15.90 | 0.00 | 0.00% | 0.23 | 0 | 18 | 2.01 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:01 PM EST |
| 140.00 | 24.00 | 27.50 | 25.75 | 27.17 | 0.00 | 0.00% | 0.18 | 0 | 114 | 1.74 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:01 PM EST |
| 145.00 | 19.10 | 21.70 | 20.40 | 21.90 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.22 | 0.99 | 0.00 | -0.04 | 10/12/2026 | 10/13/2026 4:00:01 PM EST |
| 150.00 | 14.60 | 17.70 | 16.15 | 14.35 | 0.00 | 0.00% | 0.11 | 0 | 24 | 1.27 | 0.97 | 0.01 | -0.14 | 10/9/2026 | 10/13/2026 4:00:01 PM EST |
| 155.00 | 10.00 | 12.60 | 11.30 | 14.00 | 0.00 | 0.00% | 0.07 | 0 | 185 | 0.97 | 0.90 | 0.02 | -0.40 | 10/1/2026 | 10/13/2026 4:00:01 PM EST |
| 160.00 | 5.50 | 8.00 | 6.75 | 8.00 | +0.40 | +5.27% | 0.04 | 2 | 1,169 | 0.77 | 0.76 | 0.04 | -0.58 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 165.00 | 2.85 | 5.00 | 3.93 | 5.35 | 0.00 | 0.00% | 0.02 | 0 | 173 | 0.56 | 0.56 | 0.05 | -0.66 | 10/12/2026 | 10/13/2026 4:00:01 PM EST |
| 170.00 | 0.50 | 3.60 | 2.05 | 1.80 | -1.20 | -40.00% | 0.01 | 9 | 20 | 0.59 | 0.34 | 0.04 | -0.57 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 1.70 | 0.85 | 1.20 | +0.80 | +200.00% | 0.00 | 1 | 108 | 0.81 | 0.16 | 0.03 | -0.37 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 1.20 | 0.60 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1,129 | 0.91 | 0.06 | 0.01 | -0.18 | 10/9/2026 | 10/13/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 0.85 | 0.43 | 0.35 | +0.15 | +75.00% | 0.00 | 6 | 60 | 0.99 | 0.02 | 0.01 | -0.06 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 0.65 | 0.33 | 0.25 | -0.72 | -74.23% | 0.00 | 7 | 68 | 1.08 | 0.01 | 0.00 | -0.01 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 1.20 | 0.60 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.44 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 2.30 | 1.15 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.93 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 2.20 | 1.10 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 57 | 2.22 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.49 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/13/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.75 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/13/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/13/2026 4:00:01 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.23 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/13/2026 4:00:01 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/13/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.34 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 10/13/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.95 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 10/13/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.59 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/13/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.24 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/13/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 9.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.91 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 10/13/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 124 | 3.59 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/13/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 121 | 3.28 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/13/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.99 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.70 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 1.55 | 0.78 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.19 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 144 | 2.16 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,274 | 1.88 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 0.80 | 0.40 | 0.20 | -0.45 | -69.24% | 0.00 | 2 | 549 | 1.17 | -0.01 | 0.00 | -0.04 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 1.40 | 0.70 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 504 | 1.13 | -0.03 | 0.01 | -0.14 | 10/9/2026 | 10/13/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 2.25 | 1.13 | 2.09 | 0.00 | 0.00% | 0.01 | 0 | 307 | 1.07 | -0.10 | 0.02 | -0.40 | 10/9/2026 | 10/13/2026 4:00:01 PM EST |
| 160.00 | 1.00 | 1.90 | 1.45 | 1.20 | -0.20 | -14.29% | 0.01 | 12 | 596 | 0.63 | -0.24 | 0.04 | -0.58 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 165.00 | 1.60 | 4.60 | 3.10 | 2.05 | -14.95 | -87.95% | 0.02 | 4 | 410 | 0.60 | -0.44 | 0.05 | -0.66 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 170.00 | 4.40 | 7.10 | 5.75 | 8.30 | 0.00 | 0.00% | 0.03 | 0 | 182 | 0.77 | -0.66 | 0.04 | -0.57 | 10/9/2026 | 10/13/2026 4:00:01 PM EST |
| 175.00 | 9.10 | 11.10 | 10.10 | 16.40 | 0.00 | 0.00% | 0.06 | 0 | 402 | 0.84 | -0.84 | 0.03 | -0.37 | 10/8/2026 | 10/13/2026 4:00:01 PM EST |
| 180.00 | 13.60 | 16.70 | 15.15 | 30.00 | 0.00 | 0.00% | 0.08 | 0 | 79 | 1.25 | -0.94 | 0.01 | -0.18 | 10/8/2026 | 10/13/2026 4:00:01 PM EST |
| 185.00 | 17.80 | 21.10 | 19.45 | 22.86 | 0.00 | 0.00% | 0.11 | 0 | 48 | 1.27 | -0.98 | 0.01 | -0.06 | 10/6/2026 | 10/13/2026 4:00:01 PM EST |
| 190.00 | 22.90 | 26.00 | 24.45 | 14.10 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.43 | -0.99 | 0.00 | -0.01 | 9/8/2026 | 10/13/2026 4:00:01 PM EST |
| 195.00 | 28.40 | 31.10 | 29.75 | 17.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 10/13/2026 4:00:01 PM EST |
| 200.00 | 32.60 | 36.10 | 34.35 | 88.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 10/13/2026 4:00:01 PM EST |
| 210.00 | 42.70 | 45.80 | 44.25 | % | 0.21 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 220.00 | 52.70 | 55.70 | 54.20 | % | 0.25 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 230.00 | 62.70 | 65.80 | 64.25 | % | 0.28 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 240.00 | 72.70 | 75.90 | 74.30 | % | 0.31 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 250.00 | 82.70 | 86.20 | 84.45 | % | 0.34 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 260.00 | 92.70 | 96.50 | 94.60 | % | 0.36 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST |