Options Chain for KILROY REALTY CORP COM (KRC) - $31.22 as of 2/24/2026 6:43:20 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 | 12.20 | 15.70 | 13.95 | % | 0.80 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:22 PM EST | |||
| 20.00 | 9.60 | 13.20 | 11.40 | % | 0.57 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:22 PM EST | |||
| 22.50 | 7.60 | 9.20 | 8.40 | % | 0.37 | 0 | 0 | 0.90 | 0.97 | 0.02 | 0.00 | 2/24/2026 4:00:22 PM EST | |||
| 25.00 | 5.00 | 6.90 | 5.95 | % | 0.24 | 0 | 0 | 0.75 | 0.89 | 0.04 | -0.01 | 2/24/2026 4:00:22 PM EST | |||
| 27.50 | 2.55 | 4.80 | 3.68 | % | 0.13 | 0 | 0 | 0.64 | 0.76 | 0.05 | -0.02 | 2/24/2026 4:00:22 PM EST | |||
| 30.00 | 0.90 | 3.80 | 2.35 | % | 0.08 | 0 | 0 | 0.74 | 0.60 | 0.07 | -0.02 | 2/24/2026 4:00:22 PM EST | |||
| 32.50 | 0.35 | 3.20 | 1.78 | 0.83 | % | 0.05 | 5 | 0 | 0.52 | 0.42 | 0.07 | -0.02 | 2/24/2026 | 2/24/2026 4:00:22 PM EST | |
| 35.00 | 0.00 | 2.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.75 | 0.27 | 0.06 | -0.02 | 2/23/2026 | 2/24/2026 4:00:22 PM EST |
| 37.50 | 0.00 | 1.70 | 0.85 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.83 | 0.16 | 0.04 | -0.01 | 2/20/2026 | 2/24/2026 4:00:22 PM EST |
| 40.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.96 | 0.09 | 0.03 | -0.01 | 2/24/2026 4:00:22 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.78 | 0.05 | 0.02 | -0.01 | 2/24/2026 4:00:22 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.87 | 0.03 | 0.01 | 0.00 | 2/24/2026 4:00:22 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.36 | 0.01 | 0.01 | 0.00 | 2/24/2026 4:00:22 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 | 1.34 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:22 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:22 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.36 | -0.03 | 0.02 | 0.00 | 2/24/2026 4:00:22 PM EST | |||
| 25.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.10 | -0.11 | 0.04 | -0.01 | 2/24/2026 4:00:22 PM EST | |||
| 27.50 | 0.00 | 2.45 | 1.23 | % | 0.04 | 0 | 0 | 0.90 | -0.24 | 0.05 | -0.02 | 2/24/2026 4:00:22 PM EST | |||
| 30.00 | 0.20 | 3.50 | 1.85 | 1.05 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.50 | -0.40 | 0.07 | -0.02 | 2/23/2026 | 2/24/2026 4:00:22 PM EST |
| 32.50 | 2.10 | 3.90 | 3.00 | % | 0.09 | 0 | 0 | 0.45 | -0.58 | 0.07 | -0.02 | 2/24/2026 4:00:22 PM EST | |||
| 35.00 | 4.20 | 5.80 | 5.00 | % | 0.14 | 0 | 0 | 0.48 | -0.73 | 0.06 | -0.02 | 2/24/2026 4:00:22 PM EST | |||
| 37.50 | 6.40 | 8.00 | 7.20 | % | 0.19 | 0 | 0 | 0.77 | -0.84 | 0.04 | -0.01 | 2/24/2026 4:00:22 PM EST | |||
| 40.00 | 8.80 | 10.50 | 9.65 | % | 0.24 | 0 | 0 | 0.89 | -0.91 | 0.03 | -0.01 | 2/24/2026 4:00:22 PM EST | |||
| 42.50 | 11.00 | 13.20 | 12.10 | % | 0.28 | 0 | 0 | 1.06 | -0.95 | 0.02 | -0.01 | 2/24/2026 4:00:22 PM EST | |||
| 45.00 | 13.40 | 15.70 | 14.55 | % | 0.32 | 0 | 0 | 1.16 | -0.97 | 0.01 | 0.00 | 2/24/2026 4:00:22 PM EST | |||
| 47.50 | 15.90 | 18.30 | 17.10 | % | 0.36 | 0 | 0 | 1.28 | -0.99 | 0.01 | 0.00 | 2/24/2026 4:00:22 PM EST |