Options Chain for RACKSPACE TECHNOLOGY INC COM (RXT) - $3.52 as of 5/8/2026 1:28:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.00 | 5.60 | 5.30 | 4.90 | +1.00 | +25.65% | 10.60 | 6 | 144 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:47 AM EST |
| 1.00 | 4.70 | 5.10 | 4.90 | 4.80 | +1.20 | +33.34% | 4.90 | 92 | 390 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:47 AM EST |
| 1.50 | 4.00 | 4.60 | 4.30 | 4.00 | +2.00 | +100.00% | 2.87 | 144 | 1,914 | 8.53 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:47 AM EST |
| 2.00 | 3.70 | 4.10 | 3.90 | 3.60 | +2.19 | +155.32% | 1.95 | 196 | 3,984 | 6.77 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:47 AM EST |
| 2.50 | 2.80 | 3.60 | 3.20 | 3.30 | +2.20 | +200.00% | 1.28 | 192 | 4,472 | 5.46 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:47 AM EST |
| 3.00 | 2.75 | 3.00 | 2.88 | 3.00 | +2.20 | +275.00% | 0.96 | 192 | 904 | 4.00 | 0.98 | 0.06 | 0.00 | 5/8/2026 | 5/8/2026 11:58:47 AM EST |
| 3.50 | 2.05 | 2.55 | 2.30 | 2.45 | % | 0.66 | 195 | 0 | 4.10 | 0.93 | 0.11 | -0.01 | 5/8/2026 | 5/8/2026 11:58:47 AM EST | |
| 4.00 | 1.80 | 2.05 | 1.93 | 2.10 | +1.76 | +517.65% | 0.48 | 1,368 | 4,660 | 2.49 | 0.87 | 0.16 | -0.02 | 5/8/2026 | 5/8/2026 11:58:47 AM EST |
| 4.50 | 1.45 | 1.70 | 1.58 | 1.55 | % | 0.35 | 1,295 | 0 | 2.50 | 0.75 | 0.22 | -0.03 | 5/8/2026 | 5/8/2026 11:58:47 AM EST | |
| 5.00 | 1.10 | 1.30 | 1.20 | 1.20 | +1.05 | +700.00% | 0.24 | 9,615 | 8,967 | 2.41 | 0.61 | 0.22 | -0.04 | 5/8/2026 | 5/8/2026 11:58:47 AM EST |
| 5.50 | 0.85 | 1.05 | 0.95 | 0.99 | % | 0.17 | 1,608 | 0 | 2.47 | 0.51 | 0.20 | -0.05 | 5/8/2026 | 5/8/2026 11:58:47 AM EST | |
| 6.00 | 0.60 | 0.80 | 0.70 | 0.70 | +0.45 | +180.00% | 0.12 | 2,583 | 18 | 2.52 | 0.44 | 0.18 | -0.05 | 5/8/2026 | 5/8/2026 11:58:47 AM EST |
| 6.50 | 0.50 | 0.65 | 0.58 | 0.60 | % | 0.09 | 320 | 0 | 2.60 | 0.39 | 0.16 | -0.06 | 5/8/2026 | 5/8/2026 11:58:47 AM EST | |
| 7.00 | 0.35 | 0.50 | 0.43 | 0.47 | +0.42 | +840.00% | 0.06 | 793 | 3 | 2.88 | 0.35 | 0.15 | -0.06 | 5/8/2026 | 5/8/2026 11:58:47 AM EST |
| 7.50 | 0.35 | 0.45 | 0.40 | 0.40 | % | 0.05 | 1,301 | 0 | 2.89 | 0.32 | 0.13 | -0.06 | 5/8/2026 | 5/8/2026 11:58:47 AM EST | |
| 8.00 | 0.20 | 0.35 | 0.28 | 0.24 | % | 0.04 | 304 | 0 | 2.94 | 0.30 | 0.12 | -0.07 | 5/8/2026 | 5/8/2026 11:58:47 AM EST | |
| 9.00 | 0.10 | 0.25 | 0.18 | 0.20 | % | 0.02 | 245 | 0 | 3.12 | 0.25 | 0.10 | -0.07 | 5/8/2026 | 5/8/2026 11:58:47 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | % | 0.06 | 0 | 354 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:58:47 AM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 1,247 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:58:47 AM EST |
| 1.50 | 0.00 | 0.10 | 0.05 | 0.06 | +0.03 | +100.00% | 0.03 | 1 | 5,172 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:47 AM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.01 | 2 | 764 | 5.22 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:47 AM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.01 | 129 | 221 | 3.50 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:47 AM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.19 | -79.17% | 0.01 | 257 | 1,027 | 3.02 | -0.02 | 0.06 | 0.00 | 5/8/2026 | 5/8/2026 11:58:47 AM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.01 | 259 | 0 | 2.49 | -0.07 | 0.11 | -0.01 | 5/8/2026 | 5/8/2026 11:58:47 AM EST | |
| 4.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.69 | -87.35% | 0.03 | 2,276 | 1,098 | 2.32 | -0.13 | 0.16 | -0.02 | 5/8/2026 | 5/8/2026 11:58:47 AM EST |
| 4.50 | 0.15 | 0.30 | 0.23 | 0.20 | % | 0.05 | 754 | 0 | 2.16 | -0.25 | 0.22 | -0.03 | 5/8/2026 | 5/8/2026 11:58:47 AM EST | |
| 5.00 | 0.30 | 0.45 | 0.38 | 0.40 | -1.25 | -75.76% | 0.08 | 603 | 60 | 2.18 | -0.39 | 0.22 | -0.04 | 5/8/2026 | 5/8/2026 11:58:47 AM EST |
| 5.50 | 0.55 | 0.65 | 0.60 | 0.54 | % | 0.11 | 78 | 0 | 2.31 | -0.49 | 0.20 | -0.05 | 5/8/2026 | 5/8/2026 11:58:47 AM EST | |
| 6.00 | 0.75 | 0.95 | 0.85 | 1.20 | % | 0.14 | 2 | 0 | 3.29 | -0.56 | 0.18 | -0.05 | 5/8/2026 | 5/8/2026 11:58:47 AM EST | |
| 6.50 | 1.10 | 2.00 | 1.55 | % | 0.24 | 0 | 0 | 3.27 | -0.61 | 0.16 | -0.06 | 5/8/2026 11:58:47 AM EST | |||
| 7.00 | 1.45 | 2.35 | 1.90 | % | 0.27 | 0 | 0 | 3.37 | -0.65 | 0.15 | -0.06 | 5/8/2026 11:58:47 AM EST | |||
| 7.50 | 1.85 | 2.75 | 2.30 | % | 0.31 | 0 | 0 | 3.20 | -0.68 | 0.13 | -0.06 | 5/8/2026 11:58:47 AM EST | |||
| 8.00 | 2.25 | 3.10 | 2.68 | % | 0.34 | 0 | 0 | 5.34 | -0.70 | 0.12 | -0.07 | 5/8/2026 11:58:47 AM EST | |||
| 9.00 | 3.20 | 3.50 | 3.35 | 3.24 | % | 0.37 | 8 | 0 | 5.54 | -0.75 | 0.10 | -0.07 | 5/8/2026 | 5/8/2026 11:58:47 AM EST |