Options Chain for KILROY REALTY CORP COM (KRC) - $35.09 as of 5/7/2026 8:25:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.00 | 15.70 | 14.35 | % | 0.72 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 22.50 | 10.50 | 13.60 | 12.05 | % | 0.54 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 25.00 | 8.00 | 11.10 | 9.55 | % | 0.38 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 27.50 | 6.10 | 8.00 | 7.05 | 4.33 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:37 PM EST |
| 30.00 | 3.00 | 6.10 | 4.55 | 0.75 | 0.00 | 0.00% | 0.15 | 0 | 8 | 1.61 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/6/2026 3:59:37 PM EST |
| 32.50 | 1.80 | 3.50 | 2.65 | 2.00 | 0.00 | 0.00% | 0.08 | 0 | 1,025 | 1.08 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 35.00 | 0.25 | 1.00 | 0.63 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.36 | 0.46 | 0.26 | -0.02 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 37.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | 0.07 | 0.07 | -0.01 | 4/20/2026 | 5/6/2026 3:59:37 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.13 | 0.00 | 0.01 | 0.00 | 4/17/2026 | 5/6/2026 3:59:37 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.61 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/6/2026 3:59:37 PM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 50.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 32 | 1.69 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 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 | 0.95 | 0.48 | % | 0.02 | 0 | 1 | 3.24 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 4 | 2.49 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 25.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 2 | 2.07 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7,918 | 1.58 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:37 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.16 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:37 PM EST |
| 32.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 9 | 0.54 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 35.00 | 0.10 | 2.70 | 1.40 | % | 0.04 | 0 | 11 | 1.12 | -0.54 | 0.26 | -0.02 | 5/6/2026 3:59:37 PM EST | |||
| 37.50 | 1.40 | 4.50 | 2.95 | % | 0.08 | 0 | 0 | 1.21 | -0.94 | 0.07 | -0.01 | 5/6/2026 3:59:37 PM EST | |||
| 40.00 | 3.90 | 7.00 | 5.45 | 8.10 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.54 | -1.00 | 0.01 | 0.00 | 4/20/2026 | 5/6/2026 3:59:37 PM EST |
| 42.50 | 6.40 | 9.50 | 7.95 | % | 0.19 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 45.00 | 9.30 | 12.00 | 10.65 | % | 0.24 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 47.50 | 11.90 | 14.50 | 13.20 | % | 0.28 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 50.00 | 14.00 | 16.50 | 15.25 | % | 0.30 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 55.00 | 19.30 | 22.00 | 20.65 | % | 0.38 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 60.00 | 24.20 | 27.00 | 25.60 | % | 0.43 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 65.00 | 28.70 | 32.00 | 30.35 | % | 0.47 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST |