Options Chain for GLAUKOS CORP COM (GKOS) - $161.59 as of 10/6/2026 9:34:08 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 | 61.40 | 64.70 | 63.05 | % | 0.63 | 0 | 0 | 1.06 | 0.98 | 0.00 | -0.03 | 10/6/2026 3:59:46 PM EST | |||
| 105.00 | 56.60 | 59.80 | 58.20 | % | 0.55 | 0 | 0 | 0.97 | 0.97 | 0.00 | -0.04 | 10/6/2026 3:59:46 PM EST | |||
| 110.00 | 51.80 | 55.10 | 53.45 | % | 0.49 | 0 | 0 | 0.95 | 0.95 | 0.00 | -0.05 | 10/6/2026 3:59:46 PM EST | |||
| 115.00 | 47.30 | 50.50 | 48.90 | % | 0.43 | 0 | 0 | 0.90 | 0.94 | 0.00 | -0.06 | 10/6/2026 3:59:46 PM EST | |||
| 120.00 | 42.90 | 46.10 | 44.50 | % | 0.37 | 0 | 0 | 0.86 | 0.91 | 0.00 | -0.08 | 10/6/2026 3:59:46 PM EST | |||
| 125.00 | 38.40 | 41.80 | 40.10 | % | 0.32 | 0 | 0 | 0.67 | 0.88 | 0.00 | -0.10 | 10/6/2026 3:59:46 PM EST | |||
| 130.00 | 34.50 | 37.70 | 36.10 | % | 0.28 | 0 | 0 | 0.68 | 0.85 | 0.01 | -0.11 | 10/6/2026 3:59:46 PM EST | |||
| 135.00 | 30.50 | 33.70 | 32.10 | % | 0.24 | 0 | 0 | 0.67 | 0.82 | 0.01 | -0.12 | 10/6/2026 3:59:46 PM EST | |||
| 140.00 | 26.70 | 29.90 | 28.30 | 26.64 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.66 | 0.78 | 0.01 | -0.13 | 9/22/2026 | 10/6/2026 3:59:46 PM EST |
| 145.00 | 23.20 | 26.40 | 24.80 | 26.89 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.66 | 0.73 | 0.01 | -0.14 | 10/1/2026 | 10/6/2026 3:59:46 PM EST |
| 150.00 | 20.30 | 23.10 | 21.70 | 23.85 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.66 | 0.68 | 0.01 | -0.15 | 10/5/2026 | 10/6/2026 3:59:46 PM EST |
| 155.00 | 16.70 | 20.10 | 18.40 | 22.18 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.64 | 0.63 | 0.01 | -0.16 | 10/2/2026 | 10/6/2026 3:59:46 PM EST |
| 160.00 | 14.20 | 17.00 | 15.60 | 17.84 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.63 | 0.58 | 0.01 | -0.16 | 10/1/2026 | 10/6/2026 3:59:46 PM EST |
| 165.00 | 12.30 | 14.80 | 13.55 | 14.35 | -0.35 | -2.39% | 0.08 | 1 | 11 | 0.64 | 0.52 | 0.01 | -0.16 | 10/6/2026 | 10/6/2026 3:59:46 PM EST |
| 170.00 | 10.60 | 12.40 | 11.50 | 12.50 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.64 | 0.46 | 0.01 | -0.16 | 10/2/2026 | 10/6/2026 3:59:46 PM EST |
| 175.00 | 8.10 | 10.60 | 9.35 | 10.20 | -0.18 | -1.74% | 0.05 | 1 | 3 | 0.62 | 0.41 | 0.01 | -0.16 | 10/6/2026 | 10/6/2026 3:59:46 PM EST |
| 180.00 | 7.20 | 9.00 | 8.10 | 9.19 | 0.00 | 0.00% | 0.04 | 0 | 228 | 0.63 | 0.36 | 0.01 | -0.15 | 10/1/2026 | 10/6/2026 3:59:46 PM EST |
| 185.00 | 4.90 | 8.00 | 6.45 | 6.05 | % | 0.03 | 6 | 0 | 0.62 | 0.31 | 0.01 | -0.14 | 10/6/2026 | 10/6/2026 3:59:46 PM EST | |
| 190.00 | 3.80 | 6.80 | 5.30 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.61 | 0.27 | 0.01 | -0.13 | 9/24/2026 | 10/6/2026 3:59:46 PM EST |
| 195.00 | 2.80 | 6.10 | 4.45 | 5.69 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.62 | 0.23 | 0.01 | -0.12 | 10/1/2026 | 10/6/2026 3:59:46 PM EST |
| 200.00 | 2.10 | 4.70 | 3.40 | % | 0.02 | 0 | 0 | 0.60 | 0.20 | 0.01 | -0.11 | 10/6/2026 3:59:46 PM EST | |||
| 210.00 | 1.00 | 4.20 | 2.60 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.62 | 0.14 | 0.01 | -0.09 | 9/23/2026 | 10/6/2026 3:59:46 PM EST |
| 220.00 | 0.70 | 3.70 | 2.20 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | 0.10 | 0.01 | -0.07 | 9/23/2026 | 10/6/2026 3:59:46 PM EST |
| 230.00 | 0.00 | 3.60 | 1.80 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.85 | 0.07 | 0.00 | -0.05 | 9/28/2026 | 10/6/2026 3:59:46 PM EST |
| 240.00 | 0.40 | 2.60 | 1.50 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.71 | 0.05 | 0.00 | -0.04 | 9/28/2026 | 10/6/2026 3:59:46 PM EST |
| 250.00 | 0.25 | 1.80 | 1.03 | 0.71 | -0.29 | -29.00% | 0.00 | 2 | 1 | 0.70 | 0.03 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 3:59:46 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 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.11 | -0.02 | 0.00 | -0.03 | 10/6/2026 3:59:46 PM EST | |||
| 105.00 | 0.00 | 2.60 | 1.30 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.04 | -0.03 | 0.00 | -0.04 | 9/29/2026 | 10/6/2026 3:59:46 PM EST |
| 110.00 | 0.00 | 2.90 | 1.45 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | -0.05 | 0.00 | -0.05 | 9/25/2026 | 10/6/2026 3:59:46 PM EST |
| 115.00 | 0.00 | 3.30 | 1.65 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.94 | -0.07 | 0.00 | -0.06 | 9/30/2026 | 10/6/2026 3:59:46 PM EST |
| 120.00 | 1.45 | 3.30 | 2.38 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.76 | -0.09 | 0.00 | -0.08 | 10/5/2026 | 10/6/2026 3:59:46 PM EST |
| 125.00 | 1.10 | 4.00 | 2.55 | 2.32 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.69 | -0.12 | 0.00 | -0.10 | 10/2/2026 | 10/6/2026 3:59:46 PM EST |
| 130.00 | 1.65 | 4.60 | 3.13 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.66 | -0.15 | 0.01 | -0.11 | 9/29/2026 | 10/6/2026 3:59:46 PM EST |
| 135.00 | 2.45 | 5.20 | 3.83 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.64 | -0.18 | 0.01 | -0.12 | 10/1/2026 | 10/6/2026 3:59:46 PM EST |
| 140.00 | 3.90 | 6.30 | 5.10 | % | 0.04 | 0 | 0 | 0.64 | -0.22 | 0.01 | -0.13 | 10/6/2026 3:59:46 PM EST | |||
| 145.00 | 5.10 | 7.80 | 6.45 | 7.90 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.63 | -0.27 | 0.01 | -0.14 | 9/30/2026 | 10/6/2026 3:59:46 PM EST |
| 150.00 | 6.70 | 9.20 | 7.95 | 8.36 | 0.00 | 0.00% | 0.05 | 0 | 839 | 0.61 | -0.32 | 0.01 | -0.15 | 10/5/2026 | 10/6/2026 3:59:46 PM EST |
| 155.00 | 9.80 | 11.30 | 10.55 | 11.69 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.64 | -0.37 | 0.01 | -0.16 | 9/23/2026 | 10/6/2026 3:59:46 PM EST |
| 160.00 | 11.00 | 13.90 | 12.45 | 12.53 | +0.93 | +8.02% | 0.08 | 117 | 1 | 0.61 | -0.42 | 0.01 | -0.16 | 10/6/2026 | 10/6/2026 3:59:46 PM EST |
| 165.00 | 13.70 | 16.50 | 15.10 | 17.37 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.60 | -0.48 | 0.01 | -0.16 | 9/28/2026 | 10/6/2026 3:59:46 PM EST |
| 170.00 | 16.80 | 19.30 | 18.05 | % | 0.11 | 0 | 0 | 0.60 | -0.54 | 0.01 | -0.16 | 10/6/2026 3:59:46 PM EST | |||
| 175.00 | 20.80 | 22.60 | 21.70 | % | 0.12 | 0 | 0 | 0.63 | -0.59 | 0.01 | -0.16 | 10/6/2026 3:59:46 PM EST | |||
| 180.00 | 23.10 | 25.80 | 24.45 | % | 0.14 | 0 | 0 | 0.59 | -0.64 | 0.01 | -0.15 | 10/6/2026 3:59:46 PM EST | |||
| 185.00 | 26.80 | 29.60 | 28.20 | % | 0.15 | 0 | 0 | 0.60 | -0.69 | 0.01 | -0.14 | 10/6/2026 3:59:46 PM EST | |||
| 190.00 | 31.10 | 33.60 | 32.35 | % | 0.17 | 0 | 0 | 0.60 | -0.73 | 0.01 | -0.13 | 10/6/2026 3:59:46 PM EST | |||
| 195.00 | 34.90 | 38.50 | 36.70 | % | 0.19 | 0 | 0 | 0.62 | -0.77 | 0.01 | -0.12 | 10/6/2026 3:59:46 PM EST | |||
| 200.00 | 39.20 | 42.80 | 41.00 | % | 0.20 | 0 | 0 | 0.62 | -0.80 | 0.01 | -0.11 | 10/6/2026 3:59:46 PM EST | |||
| 210.00 | 48.30 | 51.70 | 50.00 | % | 0.24 | 0 | 0 | 0.61 | -0.86 | 0.01 | -0.09 | 10/6/2026 3:59:46 PM EST | |||
| 220.00 | 57.40 | 60.70 | 59.05 | % | 0.27 | 0 | 0 | 0.61 | -0.90 | 0.01 | -0.07 | 10/6/2026 3:59:46 PM EST | |||
| 230.00 | 67.00 | 70.60 | 68.80 | % | 0.30 | 0 | 0 | 0.87 | -0.93 | 0.00 | -0.05 | 10/6/2026 3:59:46 PM EST | |||
| 240.00 | 76.80 | 79.80 | 78.30 | % | 0.33 | 0 | 0 | 0.89 | -0.95 | 0.00 | -0.04 | 10/6/2026 3:59:46 PM EST | |||
| 250.00 | 86.50 | 89.30 | 87.90 | % | 0.35 | 0 | 0 | 0.91 | -0.97 | 0.00 | -0.03 | 10/6/2026 3:59:46 PM EST |