Options Chain for KILROY REALTY CORP COM (KRC) - $37.14 as of 9/7/2026 8:07:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 13.10 | 15.40 | 14.25 | % | 0.63 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 25.00 | 10.60 | 12.90 | 11.75 | % | 0.47 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 27.50 | 8.60 | 11.50 | 10.05 | % | 0.37 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 30.00 | 6.10 | 7.80 | 6.95 | % | 0.23 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 32.50 | 3.70 | 5.80 | 4.75 | % | 0.15 | 0 | 0 | 1.07 | 0.99 | 0.01 | -0.01 | 9/4/2026 3:59:53 PM EST | |||
| 35.00 | 0.55 | 3.70 | 2.13 | 5.03 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.88 | 0.83 | 0.10 | -0.03 | 7/30/2026 | 9/4/2026 3:59:53 PM EST |
| 37.50 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1,269 | 0.40 | 0.44 | 0.21 | -0.03 | 9/1/2026 | 9/4/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.61 | 0.06 | 0.07 | -0.01 | 8/25/2026 | 9/4/2026 3:59:53 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 500 | 0.83 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 32.50 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 500 | 1.33 | -0.01 | 0.01 | -0.01 | 8/27/2026 | 9/4/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.34 | -0.17 | 0.10 | -0.03 | 8/26/2026 | 9/4/2026 3:59:53 PM EST |
| 37.50 | 0.05 | 2.70 | 1.38 | % | 0.04 | 0 | 0 | 0.87 | -0.56 | 0.21 | -0.03 | 9/4/2026 3:59:53 PM EST | |||
| 40.00 | 1.75 | 4.70 | 3.23 | 2.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.02 | -0.94 | 0.07 | -0.01 | 7/27/2026 | 9/4/2026 3:59:53 PM EST |
| 42.50 | 3.50 | 6.50 | 5.00 | % | 0.12 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 45.00 | 7.30 | 9.00 | 8.15 | % | 0.18 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 47.50 | 9.80 | 11.50 | 10.65 | % | 0.22 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 50.00 | 12.10 | 14.40 | 13.25 | % | 0.27 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 55.00 | 17.10 | 19.70 | 18.40 | % | 0.33 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST |