Options Chain for KILROY REALTY CORP COM (KRC) - $36.03 as of 11/4/2026 4:58:21 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 | 20.70 | 23.70 | 22.20 | 20.03 | 0.00 | 0.00% | 1.48 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 11/4/2026 3:59:59 PM EST |
| 17.50 | 18.20 | 21.20 | 19.70 | 17.15 | 0.00 | 0.00% | 1.13 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 11/4/2026 3:59:59 PM EST |
| 20.00 | 15.70 | 18.70 | 17.20 | % | 0.86 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 22.50 | 13.20 | 15.70 | 14.45 | 16.40 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 11/4/2026 3:59:59 PM EST |
| 25.00 | 10.70 | 13.30 | 12.00 | 9.50 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 11/4/2026 3:59:59 PM EST |
| 27.50 | 8.20 | 10.80 | 9.50 | % | 0.35 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 30.00 | 6.50 | 8.40 | 7.45 | 2.55 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 11/4/2026 3:59:59 PM EST |
| 32.50 | 5.20 | 5.70 | 5.45 | 4.40 | +2.10 | +91.31% | 0.17 | 625 | 1,501 | 0.70 | 0.99 | 0.01 | 0.00 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 35.00 | 2.80 | 3.30 | 3.05 | 3.00 | +0.80 | +36.37% | 0.09 | 1 | 29 | 0.49 | 0.89 | 0.08 | -0.02 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 37.50 | 0.90 | 1.20 | 1.05 | 0.97 | +0.47 | +94.00% | 0.03 | 2 | 3,164 | 0.27 | 0.58 | 0.17 | -0.03 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 750 | 0.50 | 0.17 | 0.12 | -0.02 | 10/28/2026 | 11/4/2026 3:59:59 PM EST |
| 42.50 | 0.00 | 0.30 | 0.15 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.51 | 0.02 | 0.02 | 0.00 | 10/9/2026 | 11/4/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.90 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 11/4/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.86 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 11/4/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/4/2026 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 | 2.64 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.06 | 0 | 6 | 4.14 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 11/4/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.44 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 11/4/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.34 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 11/4/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.77 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 11/4/2026 3:59:59 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/4/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.02 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:59 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.88 | -0.01 | 0.01 | 0.00 | 10/29/2026 | 11/4/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.30 | -0.67 | -69.08% | 0.01 | 1 | 59 | 0.42 | -0.11 | 0.08 | -0.02 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 37.50 | 0.65 | 0.85 | 0.75 | 1.17 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.29 | -0.42 | 0.17 | -0.03 | 10/23/2026 | 11/4/2026 3:59:59 PM EST |
| 40.00 | 2.15 | 4.40 | 3.28 | 6.00 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.98 | -0.83 | 0.12 | -0.02 | 9/23/2026 | 11/4/2026 3:59:59 PM EST |
| 42.50 | 4.30 | 6.80 | 5.55 | 4.80 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.21 | -0.98 | 0.02 | 0.00 | 7/16/2026 | 11/4/2026 3:59:59 PM EST |
| 45.00 | 6.40 | 9.30 | 7.85 | % | 0.17 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 50.00 | 11.70 | 14.40 | 13.05 | % | 0.26 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 55.00 | 16.30 | 19.40 | 17.85 | % | 0.32 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST |