Options Chain for KILROY REALTY CORP COM (KRC) - $34.19 as of 10/9/2026 7:10:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 18.00 | 21.20 | 19.60 | 20.03 | 0.00 | 0.00% | 1.31 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 10/9/2026 3:59:59 PM EST |
| 17.50 | 14.80 | 18.10 | 16.45 | 17.15 | 0.00 | 0.00% | 0.94 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 10/9/2026 3:59:59 PM EST |
| 20.00 | 13.00 | 15.60 | 14.30 | % | 0.72 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 22.50 | 10.80 | 13.00 | 11.90 | 16.40 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 10/9/2026 3:59:59 PM EST |
| 25.00 | 8.70 | 10.50 | 9.60 | 9.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.15 | 0.99 | 0.00 | 0.00 | 6/1/2026 | 10/9/2026 3:59:59 PM EST |
| 27.50 | 6.40 | 8.30 | 7.35 | % | 0.27 | 0 | 0 | 1.00 | 0.97 | 0.01 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 30.00 | 4.10 | 5.30 | 4.70 | 2.55 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.63 | 0.88 | 0.05 | -0.01 | 4/6/2026 | 10/9/2026 3:59:59 PM EST |
| 32.50 | 2.40 | 2.85 | 2.63 | 2.31 | 0.00 | 0.00% | 0.08 | 0 | 1,502 | 0.34 | 0.71 | 0.09 | -0.02 | 9/30/2026 | 10/9/2026 3:59:59 PM EST |
| 35.00 | 0.50 | 1.45 | 0.98 | 1.00 | -0.10 | -9.10% | 0.03 | 3 | 27 | 0.27 | 0.45 | 0.11 | -0.02 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 37.50 | 0.25 | 0.55 | 0.40 | 0.35 | +0.05 | +16.67% | 0.01 | 4 | 3,059 | 0.30 | 0.21 | 0.08 | -0.01 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 909 | 0.54 | 0.08 | 0.04 | -0.01 | 9/21/2026 | 10/9/2026 3:59:59 PM EST |
| 42.50 | 0.00 | 0.25 | 0.13 | 0.31 | +0.06 | +24.00% | 0.00 | 5 | 298 | 0.47 | 0.02 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.76 | 0.01 | 0.00 | 0.00 | 7/23/2026 | 10/9/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.94 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 10/9/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.65 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 10/9/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 72 | 1.38 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 10/9/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.14 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 10/9/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.92 | -0.01 | 0.00 | 0.00 | 6/16/2026 | 10/9/2026 3:59:59 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.72 | -0.03 | 0.01 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 30.00 | 0.15 | 0.65 | 0.40 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.37 | -0.12 | 0.05 | -0.01 | 10/7/2026 | 10/9/2026 3:59:59 PM EST |
| 32.50 | 0.60 | 1.10 | 0.85 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.35 | -0.29 | 0.09 | -0.02 | 10/5/2026 | 10/9/2026 3:59:59 PM EST |
| 35.00 | 1.35 | 2.25 | 1.80 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 59 | 0.31 | -0.55 | 0.11 | -0.02 | 9/18/2026 | 10/9/2026 3:59:59 PM EST |
| 37.50 | 2.80 | 4.80 | 3.80 | 2.40 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.59 | -0.79 | 0.08 | -0.01 | 8/26/2026 | 10/9/2026 3:59:59 PM EST |
| 40.00 | 5.00 | 6.50 | 5.75 | 6.00 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.53 | -0.92 | 0.04 | -0.01 | 9/23/2026 | 10/9/2026 3:59:59 PM EST |
| 42.50 | 6.60 | 9.80 | 8.20 | 4.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.88 | -0.98 | 0.01 | 0.00 | 7/16/2026 | 10/9/2026 3:59:59 PM EST |
| 45.00 | 9.70 | 12.00 | 10.85 | % | 0.24 | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 50.00 | 14.10 | 17.10 | 15.60 | % | 0.31 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 55.00 | 19.10 | 22.80 | 20.95 | % | 0.38 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST |