Options Chain for KILROY RLTY CORP COM (KRC) - $33.73 as of 4/24/2024 3:55:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 18.40 | 21.00 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:05 PM EST | |||
| 17.50 | 15.90 | 18.50 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:05 PM EST | |||
| 20.00 | 13.40 | 16.50 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | -0.02 | 4/24/2024 4:00:05 PM EST | |||
| 22.50 | 10.80 | 14.00 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | -0.02 | 4/24/2024 4:00:05 PM EST | |||
| 25.00 | 8.60 | 11.50 | % | 0 | 10 | 2.01 | 0.98 | 0.01 | -0.03 | 4/24/2024 4:00:05 PM EST | |||
| 30.00 | 3.50 | 4.40 | 3.30 | 0.00 | 0.00% | 0 | 200 | 0.37 | 0.84 | 0.05 | -0.05 | 4/17/2024 | 4/24/2024 4:00:05 PM EST |
| 35.00 | 0.50 | 2.50 | 0.75 | 0.00 | 0.00% | 0 | 260 | 0.52 | 0.47 | 0.09 | -0.05 | 4/23/2024 | 4/24/2024 4:00:05 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 32 | 0.40 | 0.12 | 0.05 | -0.02 | 4/23/2024 | 4/24/2024 4:00:05 PM EST |
| 45.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 35 | 1.13 | 0.02 | 0.01 | 0.00 | 4/8/2024 | 4/24/2024 4:00:05 PM EST |
| 50.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.49 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 4/24/2024 4:00:05 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 59 | 3.25 | 0.00 | 0.00 | -0.01 | 2/12/2024 | 4/24/2024 4:00:05 PM EST |
| 17.50 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 39 | 2.46 | 0.00 | 0.00 | -0.01 | 3/19/2024 | 4/24/2024 4:00:05 PM EST |
| 20.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 15 | 2.23 | 0.00 | 0.00 | -0.02 | 4/10/2024 | 4/24/2024 4:00:05 PM EST |
| 22.50 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.97 | 0.00 | 0.00 | -0.02 | 4/17/2024 | 4/24/2024 4:00:05 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | -0.04 | -33.34% | 1 | 186 | 0.81 | -0.02 | 0.01 | -0.03 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 30.00 | 0.25 | 0.40 | 0.31 | 0.00 | 0.00% | 1 | 334 | 0.52 | -0.16 | 0.05 | -0.05 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 35.00 | 1.75 | 2.65 | 2.15 | 0.00 | 0.00% | 0 | 494 | 0.52 | -0.53 | 0.09 | -0.05 | 4/22/2024 | 4/24/2024 4:00:05 PM EST |
| 40.00 | 6.00 | 8.90 | 6.90 | 0.00 | 0.00% | 0 | 1 | 1.54 | -0.88 | 0.05 | -0.02 | 4/22/2024 | 4/24/2024 4:00:05 PM EST |
| 45.00 | 11.10 | 12.60 | % | 0 | 0 | 1.49 | -0.98 | 0.01 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 50.00 | 16.10 | 17.60 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 55.00 | 20.40 | 22.70 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 60.00 | 24.30 | 27.90 | 22.50 | 0.00 | 0.00% | 0 | 1 | 2.36 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/24/2024 4:00:05 PM EST |