Options Chain for GLAUKOS CORP COM (GKOS) - $180.02 as of 8/10/2026 7:26:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 89.30 | 93.30 | 91.30 | % | 1.01 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:03 PM EST | |||
| 95.00 | 84.30 | 87.90 | 86.10 | % | 0.91 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:03 PM EST | |||
| 100.00 | 79.40 | 83.30 | 81.35 | % | 0.81 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:03 PM EST | |||
| 105.00 | 74.50 | 77.90 | 76.20 | % | 0.73 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:03 PM EST | |||
| 110.00 | 69.50 | 73.20 | 71.35 | % | 0.65 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 8/10/2026 4:00:03 PM EST | |||
| 115.00 | 64.70 | 68.60 | 66.65 | % | 0.58 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 8/10/2026 4:00:03 PM EST | |||
| 120.00 | 59.50 | 63.20 | 61.35 | % | 0.51 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 8/10/2026 4:00:03 PM EST | |||
| 125.00 | 54.50 | 58.60 | 56.55 | % | 0.45 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.02 | 8/10/2026 4:00:03 PM EST | |||
| 130.00 | 50.00 | 53.20 | 51.60 | % | 0.40 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.03 | 8/10/2026 4:00:03 PM EST | |||
| 135.00 | 45.40 | 48.40 | 46.90 | % | 0.35 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.03 | 8/10/2026 4:00:03 PM EST | |||
| 140.00 | 41.20 | 43.60 | 42.40 | % | 0.30 | 0 | 0 | 0.70 | 0.96 | 0.00 | -0.06 | 8/10/2026 4:00:03 PM EST | |||
| 145.00 | 36.40 | 38.40 | 37.40 | % | 0.26 | 0 | 0 | 0.37 | 0.94 | 0.00 | -0.07 | 8/10/2026 4:00:03 PM EST | |||
| 150.00 | 31.30 | 34.30 | 32.80 | 29.02 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.61 | 0.91 | 0.01 | -0.09 | 8/7/2026 | 8/10/2026 4:00:03 PM EST |
| 155.00 | 26.90 | 29.90 | 28.40 | 25.02 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.40 | 0.88 | 0.01 | -0.10 | 8/7/2026 | 8/10/2026 4:00:03 PM EST |
| 160.00 | 22.90 | 25.70 | 24.30 | 16.55 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.41 | 0.83 | 0.01 | -0.11 | 7/29/2026 | 8/10/2026 4:00:03 PM EST |
| 165.00 | 19.30 | 21.80 | 20.55 | 15.00 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.42 | 0.78 | 0.01 | -0.12 | 7/29/2026 | 8/10/2026 4:00:03 PM EST |
| 170.00 | 15.50 | 18.20 | 16.85 | 12.20 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.42 | 0.72 | 0.01 | -0.13 | 8/4/2026 | 8/10/2026 4:00:03 PM EST |
| 175.00 | 12.50 | 15.10 | 13.80 | 10.00 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.42 | 0.64 | 0.02 | -0.14 | 8/5/2026 | 8/10/2026 4:00:03 PM EST |
| 180.00 | 10.20 | 12.00 | 11.10 | 10.60 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.42 | 0.56 | 0.02 | -0.14 | 8/7/2026 | 8/10/2026 4:00:03 PM EST |
| 185.00 | 7.00 | 9.90 | 8.45 | 7.45 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.41 | 0.48 | 0.02 | -0.14 | 8/7/2026 | 8/10/2026 4:00:03 PM EST |
| 190.00 | 5.60 | 7.30 | 6.45 | 6.63 | +2.03 | +44.13% | 0.03 | 4 | 1 | 0.41 | 0.41 | 0.02 | -0.13 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 195.00 | 3.30 | 5.70 | 4.50 | 5.13 | -1.08 | -17.40% | 0.02 | 4 | 1 | 0.39 | 0.33 | 0.01 | -0.12 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 200.00 | 2.90 | 4.50 | 3.70 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.41 | 0.27 | 0.01 | -0.11 | 8/6/2026 | 8/10/2026 4:00:03 PM EST |
| 210.00 | 0.55 | 3.70 | 2.13 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.40 | 0.17 | 0.01 | -0.09 | 8/7/2026 | 8/10/2026 4:00:03 PM EST |
| 220.00 | 0.25 | 3.30 | 1.78 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | 0.10 | 0.01 | -0.06 | 7/29/2026 | 8/10/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:03 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:03 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 8/10/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 8/10/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 2.25 | 1.13 | 5.40 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.99 | 0.00 | 0.00 | -0.02 | 7/29/2026 | 8/10/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 2.30 | 1.15 | 3.92 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.91 | -0.01 | 0.00 | -0.02 | 7/29/2026 | 8/10/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 2.45 | 1.23 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.85 | -0.01 | 0.00 | -0.03 | 7/22/2026 | 8/10/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.79 | -0.02 | 0.00 | -0.03 | 8/10/2026 4:00:03 PM EST | |||
| 140.00 | 0.25 | 2.90 | 1.58 | 1.40 | -1.75 | -55.56% | 0.01 | 1 | 3 | 0.59 | -0.04 | 0.00 | -0.06 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 145.00 | 0.45 | 2.90 | 1.68 | 1.67 | -2.52 | -60.15% | 0.01 | 1 | 1 | 0.55 | -0.06 | 0.00 | -0.07 | 8/10/2026 | 8/10/2026 4:00:03 PM EST |
| 150.00 | 0.70 | 1.60 | 1.15 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 200 | 0.46 | -0.09 | 0.01 | -0.09 | 7/30/2026 | 8/10/2026 4:00:03 PM EST |
| 155.00 | 0.40 | 3.80 | 2.10 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.46 | -0.12 | 0.01 | -0.10 | 8/5/2026 | 8/10/2026 4:00:03 PM EST |
| 160.00 | 1.90 | 2.90 | 2.40 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.44 | -0.17 | 0.01 | -0.11 | 8/7/2026 | 8/10/2026 4:00:03 PM EST |
| 165.00 | 2.40 | 5.00 | 3.70 | 10.80 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.44 | -0.22 | 0.01 | -0.12 | 7/31/2026 | 8/10/2026 4:00:03 PM EST |
| 170.00 | 3.70 | 6.80 | 5.25 | 25.60 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.45 | -0.28 | 0.01 | -0.13 | 7/29/2026 | 8/10/2026 4:00:03 PM EST |
| 175.00 | 5.70 | 8.90 | 7.30 | % | 0.04 | 0 | 0 | 0.45 | -0.36 | 0.02 | -0.14 | 8/10/2026 4:00:03 PM EST | |||
| 180.00 | 8.10 | 10.40 | 9.25 | % | 0.05 | 0 | 0 | 0.44 | -0.43 | 0.02 | -0.14 | 8/10/2026 4:00:03 PM EST | |||
| 185.00 | 10.60 | 13.20 | 11.90 | % | 0.06 | 0 | 0 | 0.44 | -0.52 | 0.02 | -0.14 | 8/10/2026 4:00:03 PM EST | |||
| 190.00 | 13.60 | 16.00 | 14.80 | % | 0.08 | 0 | 0 | 0.43 | -0.59 | 0.02 | -0.13 | 8/10/2026 4:00:03 PM EST | |||
| 195.00 | 17.00 | 19.50 | 18.25 | % | 0.09 | 0 | 0 | 0.43 | -0.67 | 0.01 | -0.12 | 8/10/2026 4:00:03 PM EST | |||
| 200.00 | 20.60 | 23.70 | 22.15 | % | 0.11 | 0 | 0 | 0.43 | -0.73 | 0.01 | -0.11 | 8/10/2026 4:00:03 PM EST | |||
| 210.00 | 28.70 | 32.00 | 30.35 | % | 0.14 | 0 | 0 | 0.51 | -0.83 | 0.01 | -0.09 | 8/10/2026 4:00:03 PM EST | |||
| 220.00 | 38.00 | 41.00 | 39.50 | % | 0.18 | 0 | 0 | 0.53 | -0.90 | 0.01 | -0.06 | 8/10/2026 4:00:03 PM EST |