Options Chain for KILROY RLTY CORP COM (KRC) - $37.20 as of 7/11/2025 8:34:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 21.30 | 24.20 | 22.75 | % | 1.52 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 17.50 | 17.90 | 21.70 | 19.80 | % | 1.13 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 20.00 | 16.40 | 19.20 | 17.80 | % | 0.89 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 22.50 | 14.10 | 16.00 | 15.05 | % | 0.67 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 25.00 | 11.40 | 14.00 | 12.70 | 9.60 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 7/11/2025 3:59:50 PM EST |
| 30.00 | 7.00 | 8.00 | 7.50 | 4.60 | 0.00 | 0.00% | 0.25 | 0 | 206 | 0.65 | 0.99 | 0.01 | -0.01 | 6/30/2025 | 7/11/2025 3:59:50 PM EST |
| 35.00 | 2.60 | 3.20 | 2.90 | 2.27 | 0.00 | 0.00% | 0.08 | 0 | 231 | 0.32 | 0.77 | 0.09 | -0.02 | 7/10/2025 | 7/11/2025 3:59:50 PM EST |
| 40.00 | 0.30 | 0.70 | 0.50 | 0.30 | +0.07 | +30.44% | 0.01 | 3 | 122 | 0.30 | 0.24 | 0.09 | -0.02 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.40 | 0.02 | 0.02 | 0.00 | 7/2/2025 | 7/11/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.91 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 7/11/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 7/11/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 17.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/11/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 1.20 | 0.60 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/11/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.79 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 5 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 30.00 | 0.05 | 0.60 | 0.33 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.62 | -0.01 | 0.01 | -0.01 | 7/9/2025 | 7/11/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 1.25 | 0.63 | 0.81 | 0.00 | 0.00% | 0.02 | 0 | 93 | 0.51 | -0.23 | 0.09 | -0.02 | 7/10/2025 | 7/11/2025 3:59:50 PM EST |
| 40.00 | 2.90 | 3.40 | 3.15 | 7.40 | 0.00 | 0.00% | 0.08 | 0 | 51 | 0.29 | -0.76 | 0.09 | -0.02 | 4/23/2025 | 7/11/2025 3:59:50 PM EST |
| 45.00 | 6.90 | 9.40 | 8.15 | % | 0.18 | 0 | 0 | 0.91 | -0.98 | 0.02 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 50.00 | 11.90 | 14.90 | 13.40 | % | 0.27 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 55.00 | 16.90 | 19.80 | 18.35 | % | 0.33 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 60.00 | 21.90 | 24.10 | 23.00 | % | 0.38 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST |