Options Chain for KILROY REALTY CORP COM (KRC) - $34.42 as of 9/18/2026 7:46:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.20 | 16.40 | 14.30 | % | 0.72 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 22.50 | 9.70 | 13.20 | 11.45 | % | 0.51 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 25.00 | 7.90 | 10.80 | 9.35 | % | 0.37 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 27.50 | 5.40 | 8.30 | 6.85 | % | 0.25 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 30.00 | 2.85 | 5.60 | 4.23 | % | 0.14 | 0 | 0 | 0.92 | 0.98 | 0.06 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 32.50 | 0.80 | 3.60 | 2.20 | % | 0.07 | 0 | 0 | 0.76 | 0.72 | 0.12 | -0.01 | 9/18/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 1.25 | 0.63 | 0.70 | +0.16 | +29.63% | 0.02 | 1 | 1 | 0.45 | 0.38 | 0.14 | -0.02 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 37.50 | 0.00 | 1.75 | 0.88 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.82 | 0.12 | 0.07 | -0.01 | 9/14/2026 | 9/18/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 1.10 | 0.55 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 451 | 0.81 | 0.02 | 0.02 | 0.00 | 9/10/2026 | 9/18/2026 4:00:05 PM EST |
| 42.50 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 47.50 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 27.50 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 30.00 | 0.00 | 2.30 | 1.15 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 450 | 1.13 | -0.02 | 0.06 | 0.00 | 9/10/2026 | 9/18/2026 4:00:05 PM EST |
| 32.50 | 0.05 | 1.35 | 0.70 | 0.55 | +0.02 | +3.78% | 0.02 | 21 | 40 | 0.33 | -0.28 | 0.12 | -0.01 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 35.00 | 0.45 | 3.90 | 2.18 | 1.45 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.89 | -0.62 | 0.14 | -0.02 | 9/17/2026 | 9/18/2026 4:00:05 PM EST |
| 37.50 | 3.10 | 5.40 | 4.25 | % | 0.11 | 0 | 0 | 0.86 | -0.88 | 0.07 | -0.01 | 9/18/2026 4:00:05 PM EST | |||
| 40.00 | 5.10 | 7.50 | 6.30 | % | 0.16 | 0 | 0 | 0.93 | -0.98 | 0.02 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 42.50 | 7.90 | 9.40 | 8.65 | % | 0.20 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 45.00 | 10.00 | 12.40 | 11.20 | % | 0.25 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 47.50 | 12.00 | 15.10 | 13.55 | % | 0.29 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 50.00 | 14.90 | 18.30 | 16.60 | % | 0.33 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST |