Options Chain for KILROY REALTY CORP COM (KRC) - $34.00 as of 6/2/2026 11:23:02 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 | 14.80 | 18.80 | 16.80 | 16.97 | 0.00 | 0.00% | 0.96 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/2/2026 9:59:10 AM EST |
| 20.00 | 12.80 | 15.20 | 14.00 | % | 0.70 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:10 AM EST | |||
| 22.50 | 10.30 | 12.70 | 11.50 | % | 0.51 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:10 AM EST | |||
| 25.00 | 8.30 | 9.90 | 9.10 | % | 0.36 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:10 AM EST | |||
| 27.50 | 5.20 | 7.50 | 6.35 | % | 0.23 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:10 AM EST | |||
| 30.00 | 3.10 | 6.20 | 4.65 | % | 0.15 | 0 | 0 | 1.01 | 0.94 | 0.10 | 0.00 | 6/2/2026 9:59:10 AM EST | |||
| 32.50 | 0.60 | 3.30 | 1.95 | % | 0.06 | 0 | 0 | 0.64 | 0.64 | 0.12 | -0.01 | 6/2/2026 9:59:10 AM EST | |||
| 35.00 | 0.05 | 1.85 | 0.95 | % | 0.03 | 0 | 0 | 0.35 | 0.36 | 0.10 | -0.01 | 6/2/2026 9:59:10 AM EST | |||
| 37.50 | 0.00 | 2.50 | 1.25 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.89 | 0.17 | 0.06 | -0.01 | 5/18/2026 | 6/2/2026 9:59:10 AM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.66 | 0.07 | 0.03 | 0.00 | 6/2/2026 9:59:10 AM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.71 | 0.03 | 0.01 | 0.00 | 6/2/2026 9:59:10 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.81 | 0.01 | 0.01 | 0.00 | 6/2/2026 9:59:10 AM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:10 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:10 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:10 AM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:59:10 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:59:10 AM EST |
| 27.50 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:10 AM EST | |||
| 30.00 | 0.10 | 3.00 | 1.55 | % | 0.05 | 0 | 0 | 0.57 | -0.06 | 0.10 | 0.00 | 6/2/2026 9:59:10 AM EST | |||
| 32.50 | 0.05 | 3.80 | 1.93 | % | 0.06 | 0 | 0 | 0.43 | -0.36 | 0.12 | -0.01 | 6/2/2026 9:59:10 AM EST | |||
| 35.00 | 1.10 | 4.40 | 2.75 | 2.60 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.66 | -0.64 | 0.10 | -0.01 | 5/21/2026 | 6/2/2026 9:59:10 AM EST |
| 37.50 | 2.65 | 5.90 | 4.28 | % | 0.11 | 0 | 0 | 0.60 | -0.83 | 0.06 | -0.01 | 6/2/2026 9:59:10 AM EST | |||
| 40.00 | 5.70 | 8.20 | 6.95 | % | 0.17 | 0 | 0 | 0.68 | -0.93 | 0.03 | 0.00 | 6/2/2026 9:59:10 AM EST | |||
| 42.50 | 8.20 | 9.80 | 9.00 | % | 0.21 | 0 | 0 | 0.40 | -0.97 | 0.01 | 0.00 | 6/2/2026 9:59:10 AM EST | |||
| 45.00 | 10.30 | 12.70 | 11.50 | % | 0.26 | 0 | 0 | 0.72 | -0.99 | 0.01 | 0.00 | 6/2/2026 9:59:10 AM EST | |||
| 47.50 | 12.80 | 15.20 | 14.00 | % | 0.29 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:59:10 AM EST | |||
| 50.00 | 15.30 | 17.70 | 16.50 | % | 0.33 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:59:10 AM EST |