Options Chain for KILROY REALTY CORP COM (KRC) - $35.97 as of 10/27/2026 9:18:08 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 | 17.20 | 20.80 | 19.00 | % | 1.09 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 20.00 | 14.60 | 18.30 | 16.45 | % | 0.82 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 22.50 | 13.30 | 15.10 | 14.20 | % | 0.63 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 25.00 | 10.80 | 13.20 | 12.00 | % | 0.48 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 27.50 | 8.60 | 10.20 | 9.40 | % | 0.34 | 0 | 0 | 0.73 | 0.98 | 0.01 | -0.02 | 10/27/2026 3:59:57 PM EST | |||
| 30.00 | 6.30 | 7.90 | 7.10 | % | 0.24 | 0 | 0 | 0.61 | 0.94 | 0.02 | -0.03 | 10/27/2026 3:59:57 PM EST | |||
| 32.50 | 3.40 | 5.70 | 4.55 | % | 0.14 | 0 | 0 | 0.48 | 0.85 | 0.04 | -0.03 | 10/27/2026 3:59:57 PM EST | |||
| 35.00 | 1.60 | 3.80 | 2.70 | % | 0.08 | 0 | 0 | 0.43 | 0.71 | 0.06 | -0.04 | 10/27/2026 3:59:57 PM EST | |||
| 37.50 | 0.15 | 3.30 | 1.73 | % | 0.05 | 0 | 0 | 0.32 | 0.53 | 0.08 | -0.03 | 10/27/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 2.70 | 1.35 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.44 | 0.34 | 0.08 | -0.03 | 10/23/2026 | 10/27/2026 3:59:57 PM EST |
| 42.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.47 | 0.20 | 0.06 | -0.02 | 10/27/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.51 | 0.10 | 0.04 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.61 | 0.05 | 0.02 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.02 | 0.02 | 0.01 | 0.00 | 10/27/2026 3:59:57 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 | 1.63 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.81 | -0.02 | 0.01 | -0.02 | 10/27/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 2.30 | 1.15 | % | 0.04 | 0 | 0 | 1.06 | -0.06 | 0.02 | -0.03 | 10/27/2026 3:59:57 PM EST | |||
| 32.50 | 0.00 | 2.60 | 1.30 | 0.91 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.91 | -0.14 | 0.04 | -0.03 | 10/22/2026 | 10/27/2026 3:59:57 PM EST |
| 35.00 | 0.40 | 1.85 | 1.13 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.38 | -0.29 | 0.06 | -0.04 | 10/15/2026 | 10/27/2026 3:59:57 PM EST |
| 37.50 | 0.45 | 3.90 | 2.18 | % | 0.06 | 0 | 0 | 0.70 | -0.47 | 0.08 | -0.03 | 10/27/2026 3:59:57 PM EST | |||
| 40.00 | 2.80 | 4.60 | 3.70 | % | 0.09 | 0 | 0 | 0.53 | -0.66 | 0.08 | -0.03 | 10/27/2026 3:59:57 PM EST | |||
| 42.50 | 5.20 | 6.90 | 6.05 | % | 0.14 | 0 | 0 | 0.56 | -0.80 | 0.06 | -0.02 | 10/27/2026 3:59:57 PM EST | |||
| 45.00 | 7.50 | 9.20 | 8.35 | % | 0.19 | 0 | 0 | 0.68 | -0.90 | 0.04 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 47.50 | 9.30 | 13.00 | 11.15 | % | 0.23 | 0 | 0 | 1.11 | -0.95 | 0.02 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 50.00 | 11.80 | 14.90 | 13.35 | % | 0.27 | 0 | 0 | 1.08 | -0.98 | 0.01 | 0.00 | 10/27/2026 3:59:57 PM EST |