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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.80 | 3.80 | 3.30 | 3.29 | 0.00 | 0.00% | 3.30 | 0 | 18 | 6.60 | 0.99 | 0.01 | 0.00 | 5/20/2026 | 5/22/2026 3:59:49 PM EST |
| 2.00 | 2.20 | 2.75 | 2.48 | 2.42 | +0.07 | +2.98% | 1.24 | 27 | 49 | 3.21 | 0.93 | 0.05 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 3.00 | 1.45 | 2.15 | 1.80 | 1.50 | 0.00 | 0.00% | 0.60 | 0 | 8 | 2.00 | 0.81 | 0.10 | -0.01 | 5/20/2026 | 5/22/2026 3:59:49 PM EST |
| 4.00 | 0.80 | 1.50 | 1.15 | 1.35 | 0.00 | 0.00% | 0.29 | 0 | 217 | 1.66 | 0.66 | 0.14 | -0.01 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 5.00 | 0.70 | 1.05 | 0.88 | 0.82 | -0.03 | -3.53% | 0.18 | 59 | 602 | 1.74 | 0.53 | 0.15 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 6.00 | 0.30 | 0.95 | 0.63 | 0.60 | -0.10 | -14.29% | 0.10 | 226 | 609 | 1.70 | 0.43 | 0.14 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 7.00 | 0.35 | 0.80 | 0.58 | 0.55 | 0.00 | 0.00% | 0.08 | 6 | 240 | 1.89 | 0.34 | 0.13 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 8.00 | 0.10 | 0.70 | 0.40 | 0.42 | +0.02 | +5.00% | 0.05 | 27 | 171 | 1.74 | 0.29 | 0.12 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 9.00 | 0.20 | 0.45 | 0.33 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 147 | 1.83 | 0.24 | 0.11 | -0.01 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 10.00 | 0.10 | 0.40 | 0.25 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 35 | 1.79 | 0.20 | 0.09 | -0.01 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 404 | 2.44 | 0.15 | 0.08 | -0.01 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.55 | 0.12 | 0.07 | -0.01 | 5/15/2026 | 5/22/2026 3:59:49 PM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.66 | 0.10 | 0.06 | 0.00 | 5/20/2026 | 5/22/2026 3:59:49 PM EST |
| 14.00 | 0.00 | 0.55 | 0.28 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.84 | 0.08 | 0.05 | 0.00 | 5/21/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 2.44 | -0.01 | 0.01 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.05 | -33.34% | 0.09 | 20 | 4 | 2.56 | -0.07 | 0.05 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 3.00 | 0.35 | 0.45 | 0.40 | 0.37 | -0.04 | -9.76% | 0.13 | 37 | 113 | 1.63 | -0.19 | 0.10 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 4.00 | 0.65 | 0.95 | 0.80 | 0.85 | -0.18 | -17.48% | 0.20 | 3 | 97 | 1.47 | -0.34 | 0.14 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 5.00 | 1.50 | 1.70 | 1.60 | 1.40 | -0.40 | -22.23% | 0.32 | 2 | 72 | 1.75 | -0.47 | 0.15 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 6.00 | 2.25 | 2.55 | 2.40 | % | 0.40 | 0 | 0 | 1.77 | -0.57 | 0.14 | -0.01 | 5/22/2026 3:59:49 PM EST | |||
| 7.00 | 3.10 | 3.50 | 3.30 | 3.45 | 0.00 | 0.00% | 0.47 | 0 | 17 | 1.89 | -0.66 | 0.13 | -0.01 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 8.00 | 4.00 | 4.30 | 4.15 | % | 0.52 | 0 | 0 | 1.85 | -0.71 | 0.12 | -0.01 | 5/22/2026 3:59:49 PM EST | |||
| 9.00 | 4.80 | 5.40 | 5.10 | % | 0.57 | 0 | 0 | 2.49 | -0.76 | 0.11 | -0.01 | 5/22/2026 3:59:49 PM EST | |||
| 10.00 | 5.60 | 6.30 | 5.95 | % | 0.59 | 0 | 0 | 2.49 | -0.80 | 0.09 | -0.01 | 5/22/2026 3:59:49 PM EST | |||
| 11.00 | 6.40 | 7.20 | 6.80 | 6.60 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.46 | -0.85 | 0.08 | -0.01 | 5/19/2026 | 5/22/2026 3:59:49 PM EST |
| 12.00 | 7.50 | 8.40 | 7.95 | % | 0.66 | 0 | 0 | 2.95 | -0.88 | 0.07 | -0.01 | 5/22/2026 3:59:49 PM EST | |||
| 13.00 | 8.50 | 9.10 | 8.80 | % | 0.68 | 0 | 0 | 2.52 | -0.90 | 0.06 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 14.00 | 9.50 | 10.30 | 9.90 | 9.50 | % | 0.71 | 66 | 0 | 3.01 | -0.92 | 0.05 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |