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 | 3.30 | 4.30 | 3.80 | % | 7.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 1.00 | 2.90 | 3.90 | 3.40 | 3.32 | % | 3.40 | 1 | 0 | 8.85 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST | |
| 1.50 | 2.40 | 3.40 | 2.90 | % | 1.93 | 0 | 0 | 5.82 | 0.98 | 0.02 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 2.00 | 1.85 | 2.85 | 2.35 | % | 1.18 | 0 | 0 | 4.17 | 0.94 | 0.05 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 2.50 | 1.40 | 2.40 | 1.90 | % | 0.76 | 0 | 0 | 3.38 | 0.88 | 0.08 | -0.01 | 5/22/2026 3:59:49 PM EST | |||
| 3.00 | 1.05 | 2.05 | 1.55 | % | 0.52 | 0 | 0 | 3.02 | 0.81 | 0.11 | -0.01 | 5/22/2026 3:59:49 PM EST | |||
| 3.50 | 0.80 | 1.80 | 1.30 | 1.07 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.78 | 0.73 | 0.13 | -0.01 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 4.00 | 0.80 | 1.50 | 1.15 | 0.82 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.96 | 0.65 | 0.14 | -0.01 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 4.50 | 0.45 | 1.25 | 0.85 | % | 0.19 | 0 | 0 | 1.74 | 0.58 | 0.15 | -0.01 | 5/22/2026 3:59:49 PM EST | |||
| 5.00 | 0.20 | 0.90 | 0.55 | 0.78 | +0.04 | +5.41% | 0.11 | 12 | 23 | 1.51 | 0.52 | 0.15 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 5.50 | 0.35 | 1.05 | 0.70 | % | 0.13 | 0 | 0 | 1.96 | 0.46 | 0.15 | -0.01 | 5/22/2026 3:59:49 PM EST | |||
| 6.00 | 0.10 | 0.85 | 0.48 | % | 0.08 | 0 | 0 | 2.01 | 0.41 | 0.15 | -0.01 | 5/22/2026 3:59:49 PM EST | |||
| 6.50 | 0.20 | 0.75 | 0.48 | % | 0.07 | 0 | 0 | 1.87 | 0.36 | 0.14 | -0.01 | 5/22/2026 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.70 | 0.35 | % | 0.05 | 0 | 0 | 2.47 | 0.32 | 0.13 | -0.01 | 5/22/2026 3:59:49 PM EST | |||
| 7.50 | 0.10 | 0.65 | 0.38 | % | 0.05 | 0 | 0 | 1.90 | 0.29 | 0.13 | -0.01 | 5/22/2026 3:59:49 PM EST | |||
| 8.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 3.08 | 0.24 | 0.12 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.25 | 0.13 | % | 0.26 | 0 | 0 | 7.48 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 1.00 | 0.00 | 0.65 | 0.33 | % | 0.33 | 0 | 0 | 7.96 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 1.50 | 0.00 | 0.55 | 0.28 | % | 0.19 | 0 | 0 | 4.91 | -0.02 | 0.02 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.65 | 0.33 | % | 0.17 | 0 | 0 | 4.12 | -0.06 | 0.05 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 2.50 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.13 | 0 | 0 | 3.21 | -0.12 | 0.08 | -0.01 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 3.00 | 0.00 | 0.65 | 0.33 | 0.33 | % | 0.11 | 12 | 0 | 2.51 | -0.19 | 0.11 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST | |
| 3.50 | 0.45 | 0.70 | 0.58 | 0.48 | % | 0.17 | 5 | 0 | 1.82 | -0.27 | 0.13 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST | |
| 4.00 | 0.70 | 1.15 | 0.93 | % | 0.23 | 0 | 0 | 1.93 | -0.35 | 0.14 | -0.01 | 5/22/2026 3:59:49 PM EST | |||
| 4.50 | 0.70 | 1.70 | 1.20 | 1.00 | -0.02 | -1.97% | 0.27 | 140 | 10 | 1.87 | -0.42 | 0.15 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 5.00 | 1.35 | 1.85 | 1.60 | % | 0.32 | 0 | 0 | 1.96 | -0.48 | 0.15 | -0.01 | 5/22/2026 3:59:49 PM EST | |||
| 5.50 | 1.35 | 2.25 | 1.80 | % | 0.33 | 0 | 0 | 1.54 | -0.54 | 0.15 | -0.01 | 5/22/2026 3:59:49 PM EST | |||
| 6.00 | 1.90 | 2.65 | 2.28 | % | 0.38 | 0 | 0 | 1.73 | -0.59 | 0.15 | -0.01 | 5/22/2026 3:59:49 PM EST | |||
| 6.50 | 2.30 | 3.30 | 2.80 | % | 0.43 | 0 | 0 | 2.93 | -0.64 | 0.14 | -0.01 | 5/22/2026 3:59:49 PM EST | |||
| 7.00 | 2.60 | 3.60 | 3.10 | % | 0.44 | 0 | 0 | 2.72 | -0.68 | 0.13 | -0.01 | 5/22/2026 3:59:49 PM EST | |||
| 7.50 | 3.30 | 4.30 | 3.80 | % | 0.51 | 0 | 0 | 3.22 | -0.71 | 0.13 | -0.01 | 5/22/2026 3:59:49 PM EST | |||
| 8.00 | 3.70 | 4.70 | 4.20 | % | 0.53 | 0 | 0 | 3.17 | -0.76 | 0.12 | -0.01 | 5/22/2026 3:59:49 PM EST |