Options Chain for KILROY RLTY CORP COM (KRC) - $38.00 as of 12/26/2025 11:31:25 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 19.20 | 22.50 | 20.85 | % | 1.19 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 20.00 | 16.70 | 20.00 | 18.35 | % | 0.92 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 22.50 | 14.20 | 17.50 | 15.85 | % | 0.70 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 25.00 | 11.70 | 15.00 | 13.35 | % | 0.53 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 30.00 | 6.70 | 9.50 | 8.10 | 8.81 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.90 | 0.98 | 0.03 | 0.00 | 7/22/2025 | 12/26/2025 3:59:51 PM EST |
| 35.00 | 2.20 | 4.10 | 3.15 | 8.70 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.45 | 0.75 | 0.08 | -0.01 | 9/29/2025 | 12/26/2025 3:59:51 PM EST |
| 40.00 | 0.35 | 1.65 | 1.00 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 67 | 0.32 | 0.32 | 0.08 | -0.01 | 12/24/2025 | 12/26/2025 3:59:51 PM EST |
| 45.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.10 | -37.04% | 0.00 | 11 | 2,053 | 0.32 | 0.08 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.66 | 0.01 | 0.01 | 0.00 | 12/1/2025 | 12/26/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.80 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/26/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.65 | 0.33 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/26/2025 3:59:51 PM EST |
| 30.00 | 0.05 | 0.40 | 0.23 | 0.80 | -0.35 | -30.44% | 0.01 | 3 | 5 | 0.40 | -0.02 | 0.03 | 0.00 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 35.00 | 0.45 | 0.90 | 0.68 | 1.22 | +0.42 | +52.50% | 0.02 | 3 | 245 | 0.29 | -0.25 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 40.00 | 2.50 | 4.40 | 3.45 | 3.29 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.29 | -0.68 | 0.08 | -0.01 | 12/23/2025 | 12/26/2025 3:59:51 PM EST |
| 45.00 | 6.70 | 8.50 | 7.60 | % | 0.17 | 0 | 0 | 0.57 | -0.92 | 0.03 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 50.00 | 11.10 | 13.90 | 12.50 | % | 0.25 | 0 | 0 | 0.84 | -0.99 | 0.01 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 55.00 | 16.00 | 18.80 | 17.40 | % | 0.32 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST |