Options Chain for KILROY RLTY CORP COM (KRC) - $37.24 as of 7/25/2025 12:53:54 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 | 21.40 | 24.20 | 22.80 | % | 1.52 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 17.50 | 18.90 | 21.70 | 20.30 | % | 1.16 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 20.00 | 16.40 | 19.30 | 17.85 | % | 0.89 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 22.50 | 14.00 | 16.40 | 15.20 | % | 0.68 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 25.00 | 11.60 | 14.00 | 12.80 | 9.60 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 7/25/2025 11:59:09 AM EST |
| 30.00 | 6.80 | 7.60 | 7.20 | 4.60 | 0.00 | 0.00% | 0.24 | 0 | 206 | 0.82 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/25/2025 11:59:09 AM EST |
| 35.00 | 2.30 | 2.80 | 2.55 | 2.98 | 0.00 | 0.00% | 0.07 | 0 | 230 | 0.27 | 0.82 | 0.11 | -0.02 | 7/21/2025 | 7/25/2025 11:59:09 AM EST |
| 40.00 | 0.10 | 0.30 | 0.20 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 175 | 0.28 | 0.15 | 0.09 | -0.01 | 7/24/2025 | 7/25/2025 11:59:09 AM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.53 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/25/2025 11:59:09 AM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.10 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 7/25/2025 11:59:09 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 7/25/2025 11:59:09 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/25/2025 11:59:09 AM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/25/2025 11:59:09 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.13 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/25/2025 11:59:09 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.50 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 11:59:09 AM EST |
| 30.00 | 0.05 | 0.35 | 0.20 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.62 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:09 AM EST |
| 35.00 | 0.40 | 0.60 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.41 | -0.18 | 0.11 | -0.02 | 7/24/2025 | 7/25/2025 11:59:09 AM EST |
| 40.00 | 2.85 | 3.30 | 3.08 | 7.40 | 0.00 | 0.00% | 0.08 | 0 | 51 | 0.39 | -0.85 | 0.09 | -0.01 | 4/23/2025 | 7/25/2025 11:59:09 AM EST |
| 45.00 | 7.30 | 9.20 | 8.25 | % | 0.18 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 50.00 | 12.40 | 14.00 | 13.20 | % | 0.26 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 55.00 | 17.30 | 19.90 | 18.60 | % | 0.34 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 60.00 | 22.30 | 24.90 | 23.60 | % | 0.39 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST |