Options Chain for KILROY RLTY CORP COM (KRC) - $33.25 as of 3/31/2025 4:22:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.00 | 15.80 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 20.00 | 12.60 | 13.20 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 22.50 | 9.90 | 11.60 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 25.00 | 7.50 | 8.90 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 30.00 | 2.90 | 4.00 | 4.25 | 0.00 | 0.00% | 0 | 10 | 0.37 | 0.87 | 0.08 | -0.02 | 3/17/2025 | 3/31/2025 2:59:01 PM EST |
| 35.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 15 | 0.45 | 0.23 | 0.11 | -0.02 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 40.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.01 | 0.01 | 0.00 | 3/21/2025 | 3/31/2025 2:59:01 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 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 | 2.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.28 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:01 PM EST |
| 22.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.68 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:01 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.33 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:01 PM EST |
| 30.00 | 0.10 | 0.30 | 0.25 | -0.05 | -16.67% | 1 | 2,273 | 0.39 | -0.13 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 35.00 | 2.20 | 2.60 | 1.10 | 0.00 | 0.00% | 0 | 4 | 0.35 | -0.77 | 0.11 | -0.02 | 3/25/2025 | 3/31/2025 2:59:01 PM EST |
| 40.00 | 6.60 | 7.70 | % | 0 | 0 | 0.88 | -0.99 | 0.01 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 45.00 | 11.80 | 13.00 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 50.00 | 16.60 | 18.00 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST |