Options Chain for KILROY RLTY CORP COM (KRC) - $41.14 as of 10/29/2025 8:55:45 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 | 25.30 | 27.90 | 26.60 | % | 1.77 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 17.50 | 22.80 | 25.40 | 24.10 | % | 1.38 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 20.00 | 20.30 | 23.10 | 21.70 | % | 1.08 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 22.50 | 17.30 | 20.60 | 18.95 | % | 0.84 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 25.00 | 14.80 | 18.10 | 16.45 | 8.30 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 10/29/2025 4:00:02 PM EST |
| 30.00 | 9.70 | 13.00 | 11.35 | 14.16 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/29/2025 4:00:02 PM EST |
| 35.00 | 4.90 | 7.60 | 6.25 | 5.75 | 0.00 | 0.00% | 0.18 | 0 | 386 | 0.98 | 0.97 | 0.02 | -0.02 | 10/14/2025 | 10/29/2025 4:00:02 PM EST |
| 40.00 | 1.80 | 2.50 | 2.15 | 3.90 | +1.15 | +41.82% | 0.05 | 5 | 398 | 0.33 | 0.67 | 0.10 | -0.04 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3,337 | 0.42 | 0.19 | 0.07 | -0.02 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | 0.02 | 0.01 | 0.00 | 9/22/2025 | 10/29/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 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 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.07 | 0 | 3 | 4.19 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 10/29/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.06 | 0 | 2 | 3.64 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 10/29/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.66 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.18 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 10/29/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.13 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/29/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.95 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/29/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.64 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 1.50 | 0.75 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 469 | 0.69 | -0.03 | 0.02 | -0.02 | 10/20/2025 | 10/29/2025 4:00:02 PM EST |
| 40.00 | 0.15 | 1.95 | 1.05 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 1,865 | 0.39 | -0.33 | 0.10 | -0.04 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 45.00 | 2.20 | 5.00 | 3.60 | % | 0.08 | 0 | 0 | 0.62 | -0.81 | 0.07 | -0.02 | 10/29/2025 4:00:02 PM EST | |||
| 50.00 | 7.00 | 9.70 | 8.35 | % | 0.17 | 0 | 0 | 0.83 | -0.98 | 0.01 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 55.00 | 12.80 | 14.60 | 13.70 | % | 0.25 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 60.00 | 17.00 | 20.60 | 18.80 | % | 0.31 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST |