Cboe Global Markets

KRC - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Kilroy Realty Corp (krc)

2025-08-26 15:59:59 ET (Delayed)
Bid: 
28.81
Ask: 
59.66
Vol: 
1,614,167
Last: 
40.49
Change: 
+0.03 (+0.0741%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 September
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KRC 30.000
0
+0
9.7
11.4
0
0
0.9914
0.0044
0
KRC 35.000
2.9
+0
5.2
6.6
0
0.49
0.9439
0.0287
12
KRC 40.000
1.7
+0.1
0.75
1.75
1
0.2
0.5993
0.128
100
KRC 45.000
0.1
+0
0
0.15
0
0.26
0.1001
0.0562
5
KRC 50.000
0
+0
0
0.75
0
0.65
0.0121
0.0086
0
KRC 55.000
0
+0
0
0.75
0
0.84
0.0019
0.0014
0
Fri Sep 19 2025
Strike
KRC 30.000
KRC 35.000
KRC 40.000
KRC 45.000
KRC 50.000
KRC 55.000
Puts
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KRC 30.000
0.1
+0
0
0.3
0
0.74
-0.0087
0.0044
16
KRC 35.000
0.16
+0
0.05
0.25
0
0.42
-0.0565
0.029
13
KRC 40.000
3.01
+0
0
2.25
0
0.34
-0.4058
0.1301
3
KRC 45.000
7.45
+0
3.7
5.1
0
0
-0.9222
0.063
10
KRC 50.000
0
+0
9.1
10.3
0
0.61
-1
0
0
KRC 55.000
0
+0
14.3
15.8
0
0.99
-1
0
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.