[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KFRC":3,"homepage-market-summary":35,"stock-options-KFRC":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"KFRC","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Kforce Inc.","NYSE",null,"SERVICES-HELP SUPPLY SERVICES","Kforce Inc is a solutions firm specializing in technology, finance, accounting, and other professional staffing services. The company operates two business segments: the Technology segment, which provides talent solutions with candidates skilled in areas including systems\u002Fapplications architecture and development, data management and analytics, business and artificial intelligence, machine learning, project and program management, and network architecture and security. The FA segment offers consultants in traditional finance and accounting roles such as finance, planning and analysis; business intelligence analysis; general accounting; transactional accounting, business and cost analysis; and taxation and treasury. The majority of revenue is earned through the Technology segment.","9,600","Tampa, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.0888,1.6,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},51.8,52.47,52.73,51.77,52.86,-1.06,-2.01,140315.173005,4865,52.0666,61.68,24.49,255776.73672716334,73.4,7835,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":203,"updated_at":470,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-16","Regular",10,"261016",1,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},0,90,0.34,[190,191,195,199],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":181,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-11-20",45,"261120",{"date":196,"label":196,"type":181,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-01-15",101,"270115",{"date":200,"label":200,"type":181,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-04-16",192,"270416",[204,218,230,245,259,274,294,314,332,351,372,393,412,429,442,456],{"strike":205,"call":206,"put":213,"callItm":44,"putItm":14,"isAtm":14},15,{"contract_symbol":207,"symbol":207,"bid":208,"ask":209,"last":210,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":211,"implied_volatility":211,"delta":184,"gamma":186,"theta":186,"vega":186,"rho":212,"in_the_money":44},"KFRC  261016C00015000",35.1,39.5,15.95,0.7054,0.00452,{"contract_symbol":214,"symbol":214,"bid":186,"ask":215,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":216,"implied_volatility":216,"delta":186,"gamma":186,"theta":217,"vega":186,"rho":186,"in_the_money":14},"KFRC  261016P00015000",4.9,1.491,-0.000001,{"strike":219,"call":220,"put":225,"callItm":44,"putItm":14,"isAtm":14},17.5,{"contract_symbol":221,"symbol":221,"bid":222,"ask":223,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":211,"implied_volatility":211,"delta":184,"gamma":186,"theta":186,"vega":186,"rho":224,"in_the_money":44},"KFRC  261016C00017500",32.7,37,0.005274,{"contract_symbol":226,"symbol":226,"bid":186,"ask":215,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":216,"implied_volatility":216,"delta":227,"gamma":228,"theta":229,"vega":228,"rho":186,"in_the_money":14},"KFRC  261016P00017500",-0.000008,0.000003,-0.000021,{"strike":231,"call":232,"put":238,"callItm":44,"putItm":14,"isAtm":14},20,{"contract_symbol":233,"symbol":233,"bid":234,"ask":235,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":236,"implied_volatility":236,"delta":184,"gamma":186,"theta":186,"vega":186,"rho":237,"in_the_money":44},"KFRC  261016C00020000",30.2,34.5,0.6825,0.006027,{"contract_symbol":239,"symbol":239,"bid":186,"ask":215,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":240,"implied_volatility":240,"delta":241,"gamma":242,"theta":243,"vega":244,"rho":217,"in_the_money":14},"KFRC  261016P00020000",1.4852,-0.000067,0.00002,-0.000164,0.000024,{"strike":246,"call":247,"put":252,"callItm":44,"putItm":14,"isAtm":14},22.5,{"contract_symbol":248,"symbol":248,"bid":249,"ask":250,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":211,"implied_volatility":211,"delta":184,"gamma":186,"theta":186,"vega":186,"rho":251,"in_the_money":44},"KFRC  261016C00022500",27.7,32,0.006781,{"contract_symbol":253,"symbol":253,"bid":186,"ask":215,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":216,"implied_volatility":216,"delta":254,"gamma":255,"theta":256,"vega":257,"rho":258,"in_the_money":14},"KFRC  261016P00022500",-0.000403,0.000108,-0.000885,0.000131,-0.000007,{"strike":260,"call":261,"put":265,"callItm":44,"putItm":14,"isAtm":14},25,{"contract_symbol":262,"symbol":262,"bid":260,"ask":263,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":211,"implied_volatility":211,"delta":184,"gamma":186,"theta":186,"vega":186,"rho":264,"in_the_money":44},"KFRC  261016C00025000",29.5,0.007534,{"contract_symbol":266,"symbol":266,"bid":186,"ask":215,"last":267,"change":186,"changePercent":9,"volume":186,"openInterest":268,"open_interest":268,"iv":216,"implied_volatility":216,"delta":269,"gamma":270,"theta":271,"vega":272,"rho":273,"in_the_money":14},"KFRC  261016P00025000",0.55,2,-0.00162,0.00039,-0.003188,0.000471,-0.000027,{"strike":275,"call":276,"put":285,"callItm":44,"putItm":14,"isAtm":14},30,{"contract_symbol":277,"symbol":277,"bid":231,"ask":278,"last":279,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":211,"implied_volatility":211,"delta":280,"gamma":281,"theta":282,"vega":283,"rho":284,"in_the_money":44},"KFRC  261016C00030000",24.5,21.1,0.999997,0.000002,-0.000004,0.000001,0.009041,{"contract_symbol":286,"symbol":286,"bid":186,"ask":215,"last":287,"change":186,"changePercent":9,"volume":186,"openInterest":288,"open_interest":288,"iv":240,"implied_volatility":240,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":14},"KFRC  261016P00030000",0.4,3,-0.012309,0.002391,-0.01937,0.002871,-0.000211,{"strike":295,"call":296,"put":305,"callItm":44,"putItm":14,"isAtm":14},35,{"contract_symbol":297,"symbol":297,"bid":205,"ask":298,"last":299,"change":186,"changePercent":9,"volume":186,"openInterest":184,"open_interest":184,"iv":211,"implied_volatility":211,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":44},"KFRC  261016C00035000",19.5,17,0.999448,0.000307,-0.000561,0.000175,0.010539,{"contract_symbol":306,"symbol":306,"bid":186,"ask":307,"last":308,"change":186,"changePercent":9,"volume":186,"openInterest":288,"open_interest":288,"iv":216,"implied_volatility":216,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":14},"KFRC  261016P00035000",1.15,6,-0.050083,0.007702,-0.062898,0.009287,-0.000875,{"strike":315,"call":316,"put":324,"callItm":44,"putItm":14,"isAtm":14},40,{"contract_symbol":317,"symbol":317,"bid":182,"ask":318,"last":182,"change":186,"changePercent":9,"volume":186,"openInterest":184,"open_interest":184,"iv":211,"implied_volatility":211,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":323,"in_the_money":44},"KFRC  261016C00040000",14.5,0.985077,0.005943,-0.010865,0.00339,0.011811,{"contract_symbol":325,"symbol":325,"bid":186,"ask":215,"last":326,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":216,"implied_volatility":216,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":331,"in_the_money":14},"KFRC  261016P00040000",5,-0.129626,0.015746,-0.128585,0.018985,-0.002319,{"strike":193,"call":333,"put":343,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":334,"symbol":334,"bid":326,"ask":335,"last":336,"change":186,"changePercent":9,"volume":186,"openInterest":337,"open_interest":337,"iv":211,"implied_volatility":211,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":44},"KFRC  261016C00045000",9.4,8.5,22,0.88693,0.030231,-0.055263,0.017245,0.011686,{"contract_symbol":344,"symbol":344,"bid":186,"ask":215,"last":345,"change":186,"changePercent":9,"volume":186,"openInterest":184,"open_interest":184,"iv":216,"implied_volatility":216,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":14},"KFRC  261016P00045000",8.2,-0.250438,0.023723,-0.193721,0.028602,-0.004602,{"strike":352,"call":353,"put":363,"callItm":44,"putItm":14,"isAtm":44},50,{"contract_symbol":354,"symbol":354,"bid":355,"ask":215,"last":356,"change":186,"changePercent":9,"volume":186,"openInterest":182,"open_interest":182,"iv":357,"implied_volatility":357,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":44},"KFRC  261016C00050000",0.5,3.4,0.4666,0.683365,0.084851,-0.067856,0.032015,0.009855,{"contract_symbol":364,"symbol":364,"bid":186,"ask":215,"last":182,"change":186,"changePercent":9,"volume":186,"openInterest":365,"open_interest":365,"iv":366,"implied_volatility":366,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":14},"KFRC  261016P00050000",4,1.0188,-0.38652,0.041772,-0.159261,0.034413,-0.006865,{"strike":373,"call":374,"put":384,"callItm":14,"putItm":44,"isAtm":14},55,{"contract_symbol":375,"symbol":375,"bid":186,"ask":215,"last":376,"change":186,"changePercent":9,"volume":186,"openInterest":377,"open_interest":377,"iv":378,"implied_volatility":378,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":14},"KFRC  261016C00055000",0.8,13,0.9961,0.397357,0.043056,-0.15692,0.034681,0.005511,{"contract_symbol":385,"symbol":385,"bid":184,"ask":215,"last":386,"change":186,"changePercent":9,"volume":186,"openInterest":182,"open_interest":182,"iv":387,"implied_volatility":387,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":44},"KFRC  261016P00055000",5.5,0.3728,-0.814277,0.079809,-0.040751,0.024062,-0.013775,{"strike":394,"call":395,"put":403,"callItm":14,"putItm":44,"isAtm":14},60,{"contract_symbol":396,"symbol":396,"bid":186,"ask":215,"last":355,"change":186,"changePercent":9,"volume":186,"openInterest":377,"open_interest":377,"iv":397,"implied_volatility":397,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":14},"KFRC  261016C00060000",1.332,0.301565,0.029096,-0.189625,0.031339,0.004092,{"contract_symbol":404,"symbol":404,"bid":386,"ask":405,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":406,"implied_volatility":406,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":44},"KFRC  261016P00060000",9.8,0.2339,-0.99984,0.000292,-0.000059,0.000055,-0.018079,{"strike":413,"call":414,"put":423,"callItm":14,"putItm":44,"isAtm":14},65,{"contract_symbol":415,"symbol":415,"bid":186,"ask":215,"last":416,"change":186,"changePercent":9,"volume":186,"openInterest":417,"open_interest":417,"iv":397,"implied_volatility":397,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":14},"KFRC  261016C00065000",1.35,7,0.193229,0.02289,-0.149182,0.024655,0.002669,{"contract_symbol":424,"symbol":424,"bid":425,"ask":205,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":426,"implied_volatility":426,"delta":427,"gamma":186,"theta":186,"vega":186,"rho":428,"in_the_money":44},"KFRC  261016P00065000",10.5,0.2278,-1,-0.019589,{"strike":430,"call":431,"put":438,"callItm":14,"putItm":44,"isAtm":14},70,{"contract_symbol":432,"symbol":432,"bid":186,"ask":215,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":397,"implied_volatility":397,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":14},"KFRC  261016C00070000",0.117704,0.016474,-0.107367,0.017745,0.001648,{"contract_symbol":439,"symbol":439,"bid":440,"ask":231,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":406,"implied_volatility":406,"delta":427,"gamma":186,"theta":186,"vega":186,"rho":441,"in_the_money":44},"KFRC  261016P00070000",15.5,-0.021096,{"strike":443,"call":444,"put":451,"callItm":14,"putItm":44,"isAtm":14},75,{"contract_symbol":445,"symbol":445,"bid":186,"ask":215,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":397,"implied_volatility":397,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":14},"KFRC  261016C00075000",0.068784,0.011059,-0.072076,0.011912,0.000973,{"contract_symbol":452,"symbol":452,"bid":453,"ask":454,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":406,"implied_volatility":406,"delta":427,"gamma":186,"theta":186,"vega":186,"rho":455,"in_the_money":44},"KFRC  261016P00075000",20.5,24.8,-0.022602,{"strike":457,"call":458,"put":466,"callItm":14,"putItm":44,"isAtm":14},80,{"contract_symbol":459,"symbol":459,"bid":186,"ask":215,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":460,"implied_volatility":460,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":14},"KFRC  261016C00080000",1.3312,0.038769,0.007018,-0.045684,0.007555,0.000553,{"contract_symbol":467,"symbol":467,"bid":468,"ask":275,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":426,"implied_volatility":426,"delta":427,"gamma":186,"theta":186,"vega":186,"rho":469,"in_the_money":44},"KFRC  261016P00080000",25.5,-0.024109,"2026-10-06T10:37:40.847495+00:00"]