Options Chain for KILROY REALTY CORP COM (KRC) - $34.48 as of 1/30/2026 1:31:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.80 | 18.60 | 17.20 | % | 0.98 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 20.00 | 13.30 | 15.70 | 14.50 | % | 0.72 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 22.50 | 10.80 | 13.20 | 12.00 | % | 0.53 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 25.00 | 8.80 | 10.20 | 9.50 | % | 0.38 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 27.50 | 6.30 | 7.80 | 7.05 | % | 0.26 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 30.00 | 3.30 | 5.30 | 4.30 | 8.81 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 1/30/2026 3:59:55 PM EST |
| 32.50 | 1.80 | 3.80 | 2.80 | 2.17 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.87 | 0.86 | 0.14 | -0.01 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 35.00 | 0.05 | 1.00 | 0.53 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.24 | 0.38 | 0.20 | -0.02 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.56 | 0.06 | 0.06 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.80 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.78 | 0.00 | 0.01 | 0.00 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,902 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:55 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.42 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/30/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.53 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.96 | 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 | 1.62 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 1/30/2026 3:59:55 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.75 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 32.50 | 0.00 | 2.50 | 1.25 | 0.35 | % | 0.04 | 19 | 0 | 1.05 | -0.14 | 0.14 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST | |
| 35.00 | 0.95 | 1.40 | 1.18 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 482 | 0.24 | -0.62 | 0.20 | -0.02 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 37.50 | 2.60 | 4.50 | 3.55 | % | 0.09 | 0 | 0 | 0.77 | -0.94 | 0.06 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 40.00 | 3.60 | 6.40 | 5.00 | 5.10 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.76 | -1.00 | 0.01 | 0.00 | 1/27/2026 | 1/30/2026 3:59:55 PM EST |
| 42.50 | 6.70 | 8.80 | 7.75 | % | 0.18 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 45.00 | 9.20 | 11.30 | 10.25 | % | 0.23 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 47.50 | 11.90 | 14.30 | 13.10 | % | 0.28 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 50.00 | 14.40 | 16.80 | 15.60 | % | 0.31 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 55.00 | 19.40 | 21.80 | 20.60 | % | 0.37 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST |