Options Chain for KILROY RLTY CORP COM (KRC) - $38.73 as of 11/20/2024 8:21:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.70 | 20.50 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 22.50 | 15.40 | 18.10 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 25.00 | 13.00 | 15.40 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 30.00 | 8.00 | 10.90 | 11.20 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.95 | 0.02 | -0.01 | 10/29/2024 | 11/20/2024 4:00:03 PM EST |
| 35.00 | 3.30 | 6.30 | 3.93 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.77 | 0.05 | -0.03 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 40.00 | 0.00 | 4.60 | 0.80 | -0.05 | -5.89% | 1 | 11 | 0.41 | 0.45 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 45.00 | 0.00 | 1.25 | 0.25 | 0.00 | 0.00% | 0 | 0 | 0.73 | 0.18 | 0.05 | -0.03 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 50.00 | 0.00 | 1.70 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.05 | 0.02 | -0.01 | 10/18/2024 | 11/20/2024 4:00:03 PM EST |
| 55.00 | 0.00 | 1.00 | % | 0 | 0 | 0.90 | 0.01 | 0.01 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 60.00 | 0.00 | 1.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.15 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.91 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:03 PM EST |
| 25.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.91 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:03 PM EST |
| 30.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.59 | -0.05 | 0.02 | -0.01 | 11/5/2024 | 11/20/2024 4:00:03 PM EST |
| 35.00 | 0.00 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 11 | 0.40 | -0.23 | 0.05 | -0.03 | 11/4/2024 | 11/20/2024 4:00:03 PM EST |
| 40.00 | 0.90 | 3.60 | 2.05 | 0.00 | 0.00% | 0 | 4 | 0.35 | -0.55 | 0.07 | -0.04 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 45.00 | 5.50 | 8.30 | % | 0 | 0 | 0.63 | -0.82 | 0.05 | -0.03 | 11/20/2024 4:00:03 PM EST | |||
| 50.00 | 10.40 | 13.90 | % | 0 | 0 | 1.42 | -0.95 | 0.02 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 55.00 | 15.40 | 18.90 | % | 0 | 0 | 1.65 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 60.00 | 20.30 | 24.00 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |