Options Chain for KILROY RLTY CORP COM (KRC) - $32.89 as of 5/30/2025 6:55:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.00 | 16.40 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 20.00 | 11.50 | 14.20 | 12.70 | % | 130 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST | |
| 22.50 | 9.00 | 11.00 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 25.00 | 6.50 | 9.30 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 30.00 | 1.85 | 4.50 | % | 0 | 0 | 1.10 | 0.87 | 0.10 | -0.02 | 5/30/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 33 | 0.42 | 0.11 | 0.09 | -0.01 | 5/20/2025 | 5/30/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 1.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 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 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.53 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 1.20 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 1.20 | 0.75 | 0.00 | 0.00% | 0 | 12 | 1.39 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:53 PM EST |
| 30.00 | 0.10 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 3,846 | 0.30 | -0.13 | 0.10 | -0.02 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 35.00 | 2.10 | 4.00 | % | 0 | 0 | 0.67 | -0.89 | 0.09 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 40.00 | 7.10 | 8.90 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 45.00 | 12.00 | 13.90 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |