Options Chain for KILROY REALTY CORP COM (KRC) - $34.48 as of 1/30/2026 8:10:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.50 | 16.80 | 14.65 | % | 0.73 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 22.50 | 10.20 | 13.20 | 11.70 | % | 0.52 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 25.00 | 8.90 | 10.40 | 9.65 | % | 0.39 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 27.50 | 6.50 | 8.00 | 7.25 | % | 0.26 | 0 | 0 | 0.86 | 0.98 | 0.03 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 30.00 | 3.50 | 6.60 | 5.05 | % | 0.17 | 0 | 0 | 0.92 | 0.85 | 0.06 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 32.50 | 1.70 | 3.80 | 2.75 | % | 0.08 | 0 | 0 | 0.61 | 0.66 | 0.08 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 35.00 | 0.25 | 2.65 | 1.45 | 1.41 | -0.53 | -27.32% | 0.04 | 2 | 2 | 0.37 | 0.45 | 0.08 | -0.02 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 37.50 | 0.00 | 2.65 | 1.33 | % | 0.04 | 0 | 0 | 0.80 | 0.27 | 0.07 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.52 | 0.15 | 0.05 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.62 | 0.07 | 0.03 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.72 | 0.03 | 0.01 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.81 | 0.01 | 0.01 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.88 | 0.01 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.65 | -0.02 | 0.03 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 1.90 | 0.95 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 576 | 0.76 | -0.15 | 0.06 | -0.01 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 32.50 | 0.20 | 2.80 | 1.50 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 1,505 | 0.43 | -0.34 | 0.08 | -0.01 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 35.00 | 0.55 | 3.80 | 2.18 | 1.49 | 0.00 | 0.00% | 0.06 | 0 | 68 | 0.65 | -0.55 | 0.08 | -0.02 | 1/26/2026 | 1/30/2026 3:59:55 PM EST |
| 37.50 | 2.80 | 4.80 | 3.80 | % | 0.10 | 0 | 0 | 0.52 | -0.73 | 0.07 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 40.00 | 4.00 | 6.50 | 5.25 | % | 0.13 | 0 | 0 | 0.44 | -0.85 | 0.05 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 42.50 | 5.90 | 8.80 | 7.35 | % | 0.17 | 0 | 0 | 0.47 | -0.93 | 0.03 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 45.00 | 8.90 | 12.60 | 10.75 | % | 0.24 | 0 | 0 | 0.95 | -0.97 | 0.01 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 47.50 | 11.40 | 14.80 | 13.10 | % | 0.28 | 0 | 0 | 0.98 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 50.00 | 13.90 | 17.60 | 15.75 | % | 0.32 | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 55.00 | 18.90 | 22.60 | 20.75 | % | 0.38 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST |