Options Chain for KILROY REALTY CORP COM (KRC) - $36.88 as of 6/18/2026 5:16:21 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 | 17.80 | 21.40 | 19.60 | 19.40 | 0.00 | 0.00% | 1.12 | 0 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/18/2026 4:00:02 PM EST |
| 20.00 | 15.30 | 18.90 | 17.10 | % | 0.86 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 22.50 | 12.90 | 16.40 | 14.65 | 16.46 | 0.00 | 0.00% | 0.65 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 4:00:02 PM EST |
| 25.00 | 10.30 | 13.90 | 12.10 | 13.97 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 4:00:02 PM EST |
| 27.50 | 7.90 | 11.40 | 9.65 | % | 0.35 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 30.00 | 5.40 | 8.90 | 7.15 | % | 0.24 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 32.50 | 3.00 | 5.80 | 4.40 | 3.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.91 | 0.97 | 0.07 | 0.00 | 6/3/2026 | 6/18/2026 4:00:02 PM EST |
| 35.00 | 1.00 | 3.80 | 2.40 | % | 0.07 | 0 | 0 | 0.77 | 0.69 | 0.12 | -0.01 | 6/18/2026 4:00:02 PM EST | |||
| 37.50 | 0.05 | 1.55 | 0.80 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.30 | 0.38 | 0.12 | -0.02 | 6/15/2026 | 6/18/2026 4:00:02 PM EST |
| 40.00 | 0.15 | 0.65 | 0.40 | 0.26 | -0.39 | -60.00% | 0.01 | 300 | 2,723 | 0.37 | 0.15 | 0.07 | -0.01 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1,983 | 0.70 | 0.04 | 0.03 | 0.00 | 6/9/2026 | 6/18/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.77 | 0.01 | 0.01 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 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 | 2.09 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.49 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/18/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/18/2026 4:00:02 PM EST |
| 27.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 32.50 | 0.00 | 2.00 | 1.00 | 1.12 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.93 | -0.03 | 0.07 | 0.00 | 6/3/2026 | 6/18/2026 4:00:02 PM EST |
| 35.00 | 0.05 | 1.70 | 0.88 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.33 | -0.31 | 0.12 | -0.01 | 5/21/2026 | 6/18/2026 4:00:02 PM EST |
| 37.50 | 0.75 | 3.60 | 2.18 | 1.11 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.71 | -0.62 | 0.12 | -0.02 | 6/12/2026 | 6/18/2026 4:00:02 PM EST |
| 40.00 | 2.70 | 5.20 | 3.95 | % | 0.10 | 0 | 0 | 0.70 | -0.85 | 0.07 | -0.01 | 6/18/2026 4:00:02 PM EST | |||
| 42.50 | 4.80 | 7.60 | 6.20 | % | 0.15 | 0 | 0 | 0.84 | -0.96 | 0.03 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 45.00 | 7.30 | 10.00 | 8.65 | % | 0.19 | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 47.50 | 9.80 | 12.70 | 11.25 | % | 0.24 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 50.00 | 12.80 | 15.20 | 14.00 | % | 0.28 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST |