Options Chain for KILROY RLTY CORP COM (KRC) - $33.25 as of 3/28/2025 8:16:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.20 | 17.70 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 20.00 | 12.70 | 15.20 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 22.50 | 10.40 | 12.70 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 25.00 | 7.70 | 10.20 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 30.00 | 2.95 | 5.00 | 4.67 | 0.00 | 0.00% | 0 | 0 | 0.52 | 0.79 | 0.07 | -0.01 | 3/10/2025 | 3/28/2025 3:59:47 PM EST |
| 35.00 | 0.70 | 0.95 | 0.80 | -0.70 | -46.67% | 20 | 213 | 0.32 | 0.36 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 0.30 | 0.18 | 0.00 | 0.00% | 0 | 48 | 0.36 | 0.08 | 0.03 | -0.01 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
| 45.00 | 0.05 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 1,569 | 0.50 | 0.01 | 0.01 | 0.00 | 1/10/2025 | 3/28/2025 3:59:47 PM EST |
| 50.00 | 0.00 | 0.75 | 0.52 | 0.00 | 0.00% | 0 | 35 | 0.94 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 15 | 1.22 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:47 PM EST |
| 22.50 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 0.85 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 30.00 | 0.00 | 1.80 | 0.58 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.21 | 0.07 | -0.01 | 1/15/2025 | 3/28/2025 3:59:47 PM EST |
| 35.00 | 2.65 | 3.10 | 1.64 | 0.00 | 0.00% | 0 | 60 | 0.35 | -0.64 | 0.08 | -0.01 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
| 40.00 | 6.60 | 7.90 | 3.50 | 0.00 | 0.00% | 0 | 7 | 0.53 | -0.92 | 0.03 | -0.01 | 1/31/2025 | 3/28/2025 3:59:47 PM EST |
| 45.00 | 11.60 | 13.70 | % | 0 | 0 | 1.10 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 50.00 | 16.70 | 18.50 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 55.00 | 21.60 | 23.70 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 60.00 | 26.70 | 28.40 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST |