Options Chain for RACKSPACE TECHNOLOGY INC COM (RXT) - $5.92 as of 6/16/2026 3:19:37 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 | 5.40 | 5.90 | 5.65 | 6.10 | +1.01 | +19.85% | 11.30 | 6 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:14 PM EST |
| 1.00 | 5.00 | 5.40 | 5.20 | 5.55 | +0.88 | +18.85% | 5.20 | 191 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:14 PM EST |
| 1.50 | 4.60 | 4.90 | 4.75 | 5.05 | +0.84 | +19.96% | 3.17 | 195 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:14 PM EST |
| 2.00 | 4.10 | 4.40 | 4.25 | 4.60 | +1.05 | +29.58% | 2.12 | 24 | 153 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:14 PM EST |
| 2.50 | 3.40 | 4.00 | 3.70 | 3.05 | 0.00 | 0.00% | 1.48 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 2:58:14 PM EST |
| 3.00 | 3.10 | 3.40 | 3.25 | 3.30 | +0.50 | +17.86% | 1.08 | 156 | 1,184 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:14 PM EST |
| 3.50 | 2.45 | 2.90 | 2.68 | 2.65 | +0.25 | +10.42% | 0.77 | 65 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:14 PM EST |
| 4.00 | 2.00 | 2.60 | 2.30 | 2.44 | +0.87 | +55.42% | 0.57 | 11 | 799 | 7.41 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:14 PM EST |
| 4.50 | 1.70 | 2.00 | 1.85 | 2.20 | +0.90 | +69.24% | 0.41 | 71 | 390 | 5.16 | 0.99 | 0.04 | 0.00 | 6/16/2026 | 6/16/2026 2:58:14 PM EST |
| 5.00 | 1.15 | 1.40 | 1.28 | 1.20 | +0.30 | +33.34% | 0.26 | 694 | 3,028 | 3.16 | 0.94 | 0.13 | -0.03 | 6/16/2026 | 6/16/2026 2:58:14 PM EST |
| 5.50 | 0.85 | 1.05 | 0.95 | 0.90 | +0.31 | +52.55% | 0.17 | 889 | 1,935 | 2.28 | 0.82 | 0.27 | -0.06 | 6/16/2026 | 6/16/2026 2:58:14 PM EST |
| 6.00 | 0.45 | 0.70 | 0.58 | 0.53 | +0.18 | +51.43% | 0.10 | 3,032 | 8,385 | 2.25 | 0.63 | 0.38 | -0.09 | 6/16/2026 | 6/16/2026 2:58:14 PM EST |
| 6.50 | 0.30 | 0.35 | 0.33 | 0.30 | +0.11 | +57.90% | 0.05 | 6,789 | 2,092 | 2.03 | 0.43 | 0.40 | -0.09 | 6/16/2026 | 6/16/2026 2:58:14 PM EST |
| 7.00 | 0.15 | 0.20 | 0.18 | 0.16 | +0.07 | +77.78% | 0.03 | 14,454 | 1,862 | 2.30 | 0.26 | 0.34 | -0.08 | 6/16/2026 | 6/16/2026 2:58:14 PM EST |
| 7.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 3,580 | 205 | 2.17 | 0.13 | 0.23 | -0.05 | 6/16/2026 | 6/16/2026 2:58:14 PM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.03 | +60.00% | 0.01 | 8,399 | 3,264 | 2.66 | 0.06 | 0.13 | -0.03 | 6/16/2026 | 6/16/2026 2:58:14 PM EST |
| 8.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 19 | 10 | 3.78 | 0.03 | 0.07 | -0.01 | 6/16/2026 | 6/16/2026 2:58:14 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.01 | 225 | 431 | 3.76 | 0.01 | 0.03 | 0.00 | 6/16/2026 | 6/16/2026 2:58:14 PM EST |
| 9.50 | 0.00 | 0.15 | 0.08 | 0.10 | -0.27 | -72.98% | 0.01 | 3 | 2 | 4.63 | 0.00 | 0.01 | 0.00 | 6/16/2026 | 6/16/2026 2:58:14 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 363 | 2,901 | 3.84 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:14 PM EST |
| 10.50 | 0.00 | 0.15 | 0.08 | 0.11 | -0.09 | -45.00% | 0.01 | 1 | 3 | 5.34 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:14 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.02 | -25.00% | 0.01 | 2 | 194 | 5.66 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:14 PM EST |
| 11.50 | 0.00 | 0.15 | 0.08 | 0.06 | -0.25 | -80.65% | 0.01 | 2 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:14 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 21 | 76 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:14 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 2:58:14 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.13 | -72.23% | 0.00 | 2 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 2:58:14 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.03 | 1 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:14 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 2:58:14 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2,190 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 2:58:14 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 292 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 2:58:14 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,210 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 2:58:14 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 2:58:14 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.01 | 11 | 3,602 | 4.15 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:14 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 21 | 533 | 3.25 | -0.01 | 0.04 | 0.00 | 6/16/2026 | 6/16/2026 2:58:14 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.01 | 746 | 1,764 | 2.42 | -0.06 | 0.13 | -0.03 | 6/16/2026 | 6/16/2026 2:58:14 PM EST |
| 5.50 | 0.10 | 0.25 | 0.18 | 0.15 | -0.18 | -54.55% | 0.03 | 1,048 | 965 | 2.00 | -0.18 | 0.27 | -0.06 | 6/16/2026 | 6/16/2026 2:58:14 PM EST |
| 6.00 | 0.20 | 0.40 | 0.30 | 0.20 | -0.45 | -69.24% | 0.05 | 1,155 | 622 | 2.11 | -0.37 | 0.38 | -0.09 | 6/16/2026 | 6/16/2026 2:58:14 PM EST |
| 6.50 | 0.45 | 0.65 | 0.55 | 0.63 | -0.12 | -16.00% | 0.08 | 1,214 | 12 | 2.03 | -0.57 | 0.40 | -0.09 | 6/16/2026 | 6/16/2026 2:58:14 PM EST |
| 7.00 | 0.80 | 1.00 | 0.90 | 1.01 | -0.69 | -40.59% | 0.13 | 247 | 52 | 2.11 | -0.74 | 0.34 | -0.08 | 6/16/2026 | 6/16/2026 2:58:14 PM EST |
| 7.50 | 1.25 | 1.55 | 1.40 | 1.29 | -1.00 | -43.67% | 0.19 | 1 | 11 | 3.28 | -0.87 | 0.23 | -0.05 | 6/16/2026 | 6/16/2026 2:58:14 PM EST |
| 8.00 | 1.70 | 2.10 | 1.90 | 1.75 | -0.68 | -27.99% | 0.24 | 28 | 38 | 3.52 | -0.94 | 0.13 | -0.03 | 6/16/2026 | 6/16/2026 2:58:14 PM EST |
| 8.50 | 2.10 | 2.60 | 2.35 | 1.97 | -0.65 | -24.81% | 0.28 | 1 | 0 | 4.39 | -0.97 | 0.07 | -0.01 | 6/16/2026 | 6/16/2026 2:58:14 PM EST |
| 9.00 | 2.20 | 3.10 | 2.65 | 2.60 | -0.99 | -27.58% | 0.29 | 20 | 2 | 4.86 | -0.99 | 0.03 | 0.00 | 6/16/2026 | 6/16/2026 2:58:14 PM EST |
| 9.50 | 2.75 | 3.60 | 3.18 | 2.98 | -1.62 | -35.22% | 0.33 | 2 | 3 | 5.66 | -1.00 | 0.01 | 0.00 | 6/16/2026 | 6/16/2026 2:58:14 PM EST |
| 10.00 | 3.30 | 4.10 | 3.70 | 3.48 | -1.07 | -23.52% | 0.37 | 19 | 22 | 6.06 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:14 PM EST |
| 10.50 | 3.70 | 4.60 | 4.15 | 3.96 | -1.00 | -20.17% | 0.40 | 3 | 2 | 6.43 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:14 PM EST |
| 11.00 | 4.50 | 5.10 | 4.80 | 4.80 | 0.00 | 0.00% | 0.44 | 0 | 15 | 5.95 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 6/16/2026 2:58:14 PM EST |
| 11.50 | 5.00 | 5.60 | 5.30 | 4.69 | -1.31 | -21.84% | 0.46 | 1 | 1 | 6.26 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:14 PM EST |
| 12.00 | 5.50 | 6.10 | 5.80 | 5.65 | -0.85 | -13.08% | 0.48 | 6 | 3 | 7.41 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:14 PM EST |
| 13.00 | 6.40 | 7.10 | 6.75 | 6.61 | % | 0.52 | 1 | 0 | 7.97 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:14 PM EST | |
| 14.00 | 7.50 | 8.10 | 7.80 | % | 0.56 | 0 | 0 | 8.47 | -1.00 | 0.00 | 0.00 | 6/16/2026 2:58:14 PM EST |