Options Chain for KILROY REALTY CORP COM (KRC) - $29.32 as of 3/13/2026 3:21:41 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 | 10.10 | 12.50 | 11.30 | % | 0.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 20.00 | 8.00 | 10.10 | 9.05 | % | 0.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 22.50 | 5.40 | 7.60 | 6.50 | % | 0.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 25.00 | 3.20 | 5.10 | 4.15 | % | 0.17 | 0 | 0 | 2.35 | 0.98 | 0.02 | -0.02 | 3/16/2026 3:59:58 PM EST | |||
| 27.50 | 0.40 | 3.40 | 1.90 | 2.30 | 0.00 | 0.00% | 0.07 | 0 | 6 | 2.19 | 0.78 | 0.14 | -0.15 | 3/2/2026 | 3/16/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.72 | 0.34 | 0.18 | -0.13 | 3/12/2026 | 3/16/2026 3:59:58 PM EST |
| 32.50 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.50 | 0.06 | 0.06 | -0.04 | 3/6/2026 | 3/16/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 1.70 | 0.85 | 0.05 | -0.12 | -70.59% | 0.02 | 1 | 9 | 3.01 | 0.00 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 37.50 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 42.50 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 47.50 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 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 | 4.52 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 22.50 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 4.01 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 6 | 3.04 | -0.02 | 0.02 | -0.02 | 3/2/2026 | 3/16/2026 3:59:58 PM EST |
| 27.50 | 0.05 | 0.65 | 0.35 | 0.20 | -0.12 | -37.50% | 0.01 | 1 | 105 | 0.74 | -0.22 | 0.14 | -0.15 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 30.00 | 0.25 | 2.20 | 1.23 | 0.62 | 0.00 | 0.00% | 0.04 | 0 | 614 | 1.35 | -0.66 | 0.18 | -0.13 | 3/5/2026 | 3/16/2026 3:59:58 PM EST |
| 32.50 | 2.45 | 5.20 | 3.83 | 2.65 | 0.00 | 0.00% | 0.12 | 0 | 95 | 2.50 | -0.94 | 0.06 | -0.04 | 3/5/2026 | 3/16/2026 3:59:58 PM EST |
| 35.00 | 4.90 | 7.20 | 6.05 | 2.70 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.59 | -1.00 | 0.01 | 0.00 | 2/6/2026 | 3/16/2026 3:59:58 PM EST |
| 37.50 | 7.10 | 10.10 | 8.60 | 3.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 3:59:58 PM EST |
| 40.00 | 10.00 | 12.40 | 11.20 | % | 0.28 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 42.50 | 12.50 | 14.90 | 13.70 | % | 0.32 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 45.00 | 15.00 | 17.40 | 16.20 | % | 0.36 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 47.50 | 17.50 | 19.90 | 18.70 | % | 0.39 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 50.00 | 20.00 | 23.00 | 21.50 | % | 0.43 | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 55.00 | 24.70 | 27.70 | 26.20 | 25.03 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.93 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:58 PM EST |