Options Chain for KILROY REALTY CORP COM (KRC) - $31.46 as of 4/24/2026 6:45:44 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 | 15.00 | 19.00 | 17.00 | % | 1.13 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 17.50 | 13.10 | 16.60 | 14.85 | % | 0.85 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 20.00 | 10.60 | 13.00 | 11.80 | % | 0.59 | 0 | 0 | 1.24 | 0.99 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 22.50 | 8.40 | 10.70 | 9.55 | % | 0.42 | 0 | 0 | 1.08 | 0.97 | 0.01 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 25.00 | 6.00 | 8.40 | 7.20 | 6.25 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.91 | 0.91 | 0.03 | -0.01 | 4/16/2026 | 4/24/2026 3:59:59 PM EST |
| 27.50 | 3.50 | 6.20 | 4.85 | % | 0.18 | 0 | 0 | 0.77 | 0.83 | 0.05 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 30.00 | 1.65 | 4.40 | 3.03 | % | 0.10 | 0 | 0 | 0.69 | 0.67 | 0.06 | -0.02 | 4/24/2026 3:59:59 PM EST | |||
| 32.50 | 0.50 | 3.50 | 2.00 | 1.39 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.45 | 0.49 | 0.08 | -0.02 | 4/16/2026 | 4/24/2026 3:59:59 PM EST |
| 35.00 | 0.35 | 2.70 | 1.53 | 0.57 | 0.00 | 0.00% | 0.04 | 0 | 55 | 0.52 | 0.31 | 0.07 | -0.02 | 4/22/2026 | 4/24/2026 3:59:59 PM EST |
| 37.50 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 0.85 | 0.18 | 0.05 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.60 | 0.09 | 0.03 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.70 | 0.04 | 0.02 | 0.00 | 4/24/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.11 | -0.01 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.90 | -0.03 | 0.01 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 25.00 | 0.10 | 0.35 | 0.23 | 0.38 | % | 0.01 | 10 | 0 | 0.47 | -0.09 | 0.03 | -0.01 | 4/24/2026 | 4/24/2026 3:59:59 PM EST | |
| 27.50 | 0.00 | 2.65 | 1.33 | % | 0.05 | 0 | 0 | 1.00 | -0.17 | 0.05 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 30.00 | 0.05 | 1.70 | 0.88 | 1.20 | % | 0.03 | 2 | 0 | 0.35 | -0.33 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:59 PM EST | |
| 32.50 | 0.80 | 3.90 | 2.35 | % | 0.07 | 0 | 0 | 0.41 | -0.51 | 0.08 | -0.02 | 4/24/2026 3:59:59 PM EST | |||
| 35.00 | 2.50 | 5.00 | 3.75 | % | 0.11 | 0 | 0 | 0.64 | -0.69 | 0.07 | -0.02 | 4/24/2026 3:59:59 PM EST | |||
| 37.50 | 4.60 | 7.20 | 5.90 | % | 0.16 | 0 | 0 | 0.72 | -0.82 | 0.05 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 40.00 | 7.00 | 9.50 | 8.25 | % | 0.21 | 0 | 0 | 0.92 | -0.91 | 0.03 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 42.50 | 9.30 | 12.70 | 11.00 | % | 0.26 | 0 | 0 | 1.08 | -0.96 | 0.02 | 0.00 | 4/24/2026 3:59:59 PM EST |