Options Chain for RACKSPACE TECHNOLOGY INC COM (RXT) - $4.33 as of 5/22/2026 1:29:45 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 | 3.40 | 4.00 | 3.70 | 3.50 | +0.20 | +6.07% | 7.40 | 4 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 1.00 | 2.90 | 3.70 | 3.30 | 3.45 | +0.65 | +23.22% | 3.30 | 4 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 1.50 | 2.40 | 3.00 | 2.70 | 2.95 | 0.00 | 0.00% | 1.80 | 2 | 13 | 6.62 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 2.00 | 1.95 | 2.95 | 2.45 | 2.10 | 0.00 | 0.00% | 1.23 | 0 | 12 | 7.96 | 0.99 | 0.03 | 0.00 | 5/20/2026 | 5/22/2026 3:59:49 PM EST |
| 2.50 | 1.35 | 2.35 | 1.85 | 2.90 | 0.00 | 0.00% | 0.74 | 0 | 62 | 5.68 | 0.95 | 0.08 | 0.00 | 5/14/2026 | 5/22/2026 3:59:49 PM EST |
| 3.00 | 1.00 | 1.85 | 1.43 | 1.30 | 0.00 | 0.00% | 0.48 | 0 | 35 | 4.43 | 0.87 | 0.15 | -0.01 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 3.50 | 0.65 | 1.10 | 0.88 | 1.00 | +0.15 | +17.65% | 0.25 | 6 | 16 | 2.48 | 0.75 | 0.23 | -0.02 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 4.00 | 0.55 | 0.90 | 0.73 | 0.65 | -0.15 | -18.75% | 0.18 | 66 | 361 | 2.05 | 0.61 | 0.28 | -0.02 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 4.50 | 0.30 | 0.60 | 0.45 | 0.45 | -0.15 | -25.00% | 0.10 | 105 | 606 | 1.82 | 0.46 | 0.29 | -0.02 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 5.00 | 0.05 | 0.40 | 0.23 | 0.30 | -0.10 | -25.00% | 0.05 | 131 | 346 | 1.88 | 0.34 | 0.27 | -0.02 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 5.50 | 0.15 | 0.35 | 0.25 | 0.25 | -0.05 | -16.67% | 0.05 | 80 | 411 | 1.97 | 0.24 | 0.23 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 6.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.05 | -25.00% | 0.02 | 44 | 244 | 1.99 | 0.17 | 0.18 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 6.50 | 0.05 | 0.40 | 0.23 | 0.15 | 0.00 | 0.00% | 0.04 | 25 | 168 | 2.32 | 0.12 | 0.14 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.02 | -16.67% | 0.01 | 28 | 565 | 2.31 | 0.08 | 0.11 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 7.50 | 0.00 | 0.50 | 0.25 | 0.11 | -0.09 | -45.00% | 0.03 | 12 | 61 | 3.86 | 0.05 | 0.07 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 101 | 565 | 3.14 | 0.03 | 0.05 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 8.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.85 | 0.02 | 0.04 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 9.00 | 0.00 | 0.85 | 0.43 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 13 | 5.54 | 0.01 | 0.02 | 0.00 | 5/20/2026 | 5/22/2026 3:59:49 PM EST |
| 9.50 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 6.17 | 0.01 | 0.02 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 199 | 4.87 | 0.01 | 0.01 | 0.00 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 10.50 | 0.00 | 0.85 | 0.43 | % | 0.04 | 0 | 0 | 5.98 | 0.00 | 0.01 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 11.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.03 | -37.50% | 0.01 | 1 | 275 | 3.97 | 0.00 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 11.50 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 6.70 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 12.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 6.82 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 13.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 7.03 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 14.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 10 | 7.22 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:49 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 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:49 PM EST |
| 1.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:49 PM EST |
| 1.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 42 | 4.75 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:49 PM EST |
| 2.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 75 | 3.58 | -0.01 | 0.03 | 0.00 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 2.50 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 10 | 2.35 | -0.05 | 0.08 | 0.00 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 3.00 | 0.05 | 0.30 | 0.18 | 0.07 | -0.03 | -30.00% | 0.06 | 25 | 99 | 2.02 | -0.13 | 0.15 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 3.50 | 0.15 | 0.35 | 0.25 | 0.28 | +0.03 | +12.00% | 0.07 | 2 | 241 | 1.81 | -0.25 | 0.23 | -0.02 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 4.00 | 0.25 | 1.10 | 0.68 | 0.45 | 0.00 | 0.00% | 0.17 | 1,006 | 4,052 | 2.38 | -0.39 | 0.28 | -0.02 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 4.50 | 0.45 | 1.05 | 0.75 | 0.56 | -0.14 | -20.00% | 0.17 | 182 | 35 | 1.63 | -0.54 | 0.29 | -0.02 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 5.00 | 1.05 | 1.35 | 1.20 | 0.95 | -0.37 | -28.03% | 0.24 | 21 | 251 | 1.94 | -0.66 | 0.27 | -0.02 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 5.50 | 1.00 | 1.90 | 1.45 | 1.60 | -0.14 | -8.05% | 0.26 | 20 | 31 | 2.96 | -0.76 | 0.23 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 6.00 | 1.90 | 2.45 | 2.18 | 1.70 | -0.16 | -8.61% | 0.36 | 10 | 264 | 2.42 | -0.83 | 0.18 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 6.50 | 2.05 | 2.90 | 2.48 | 2.05 | 0.00 | 0.00% | 0.38 | 0 | 4 | 3.56 | -0.88 | 0.14 | -0.01 | 5/18/2026 | 5/22/2026 3:59:49 PM EST |
| 7.00 | 2.50 | 3.20 | 2.85 | 3.01 | 0.00 | 0.00% | 0.41 | 0 | 39 | 3.13 | -0.92 | 0.11 | -0.01 | 5/20/2026 | 5/22/2026 3:59:49 PM EST |
| 7.50 | 2.95 | 3.80 | 3.38 | 3.65 | 0.00 | 0.00% | 0.45 | 0 | 3 | 3.69 | -0.95 | 0.07 | 0.00 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 8.00 | 3.20 | 4.20 | 3.70 | 3.00 | 0.00 | 0.00% | 0.46 | 0 | 20 | 3.53 | -0.97 | 0.05 | 0.00 | 5/8/2026 | 5/22/2026 3:59:49 PM EST |
| 8.50 | 3.70 | 4.60 | 4.15 | % | 0.49 | 0 | 0 | 3.31 | -0.98 | 0.04 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 9.00 | 4.50 | 5.50 | 5.00 | % | 0.56 | 0 | 0 | 4.91 | -0.99 | 0.02 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 9.50 | 5.00 | 6.00 | 5.50 | % | 0.58 | 0 | 0 | 5.07 | -0.99 | 0.02 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 10.00 | 5.30 | 6.30 | 5.80 | % | 0.58 | 0 | 0 | 4.53 | -0.99 | 0.01 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 10.50 | 6.00 | 7.00 | 6.50 | % | 0.62 | 0 | 0 | 5.35 | -1.00 | 0.01 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 11.00 | 6.40 | 7.30 | 6.85 | % | 0.62 | 0 | 0 | 4.79 | -1.00 | 0.01 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 11.50 | 7.00 | 8.00 | 7.50 | % | 0.65 | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 12.00 | 7.50 | 8.50 | 8.00 | % | 0.67 | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 13.00 | 8.50 | 9.50 | 9.00 | % | 0.69 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 14.00 | 9.50 | 10.50 | 10.00 | % | 0.71 | 0 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST |