Options Chain for RACKSPACE TECHNOLOGY INC COM (RXT) - $7.70 as of 6/18/2026 6:02:42 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 | 5.80 | 6.80 | 6.30 | % | 6.30 | 0 | 0 | 7.36 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 1.50 | 5.30 | 6.30 | 5.80 | % | 3.87 | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 2.00 | 4.80 | 5.80 | 5.30 | % | 2.65 | 0 | 0 | 4.38 | 0.99 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 2.50 | 4.30 | 5.30 | 4.80 | % | 1.92 | 0 | 0 | 3.64 | 0.98 | 0.01 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 3.00 | 3.90 | 4.90 | 4.40 | % | 1.47 | 0 | 0 | 3.34 | 0.96 | 0.02 | -0.01 | 6/18/2026 3:59:53 PM EST | |||
| 3.50 | 3.60 | 4.30 | 3.95 | 3.80 | 0.00 | 0.00% | 1.13 | 20 | 35 | 2.63 | 0.94 | 0.03 | -0.01 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 4.00 | 3.20 | 4.00 | 3.60 | 3.40 | -0.10 | -2.86% | 0.90 | 2 | 2 | 2.64 | 0.90 | 0.04 | -0.01 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 4.50 | 2.95 | 3.40 | 3.18 | % | 0.71 | 0 | 0 | 1.71 | 0.87 | 0.05 | -0.01 | 6/18/2026 3:59:53 PM EST | |||
| 5.00 | 2.35 | 3.20 | 2.78 | 1.95 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.49 | 0.83 | 0.06 | -0.01 | 6/12/2026 | 6/18/2026 3:59:53 PM EST |
| 5.50 | 2.10 | 2.90 | 2.50 | % | 0.45 | 0 | 0 | 1.66 | 0.78 | 0.07 | -0.02 | 6/18/2026 3:59:53 PM EST | |||
| 6.00 | 2.00 | 2.50 | 2.25 | 2.18 | -0.82 | -27.34% | 0.38 | 3 | 32 | 1.61 | 0.74 | 0.08 | -0.02 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 6.50 | 1.75 | 2.05 | 1.90 | 1.85 | -0.97 | -34.40% | 0.29 | 4 | 110 | 1.61 | 0.69 | 0.08 | -0.02 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 7.00 | 1.50 | 2.10 | 1.80 | 1.90 | -0.60 | -24.00% | 0.26 | 21 | 34 | 1.72 | 0.64 | 0.09 | -0.02 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 7.50 | 1.40 | 1.75 | 1.58 | 1.60 | -0.49 | -23.45% | 0.21 | 11 | 16 | 1.66 | 0.60 | 0.09 | -0.02 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 8.00 | 1.15 | 1.55 | 1.35 | 1.35 | -0.75 | -35.72% | 0.17 | 2 | 37 | 1.60 | 0.56 | 0.09 | -0.02 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 8.50 | 1.00 | 1.35 | 1.18 | 1.31 | % | 0.14 | 1 | 0 | 1.61 | 0.52 | 0.09 | -0.02 | 6/18/2026 | 6/18/2026 3:59:53 PM EST | |
| 9.00 | 0.95 | 1.30 | 1.13 | 1.05 | -0.45 | -30.00% | 0.13 | 104 | 5 | 1.67 | 0.48 | 0.09 | -0.02 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 9.50 | 0.85 | 1.15 | 1.00 | 1.62 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.69 | 0.44 | 0.09 | -0.02 | 6/17/2026 | 6/18/2026 3:59:53 PM EST |
| 10.00 | 0.70 | 1.05 | 0.88 | 1.45 | 0.00 | 0.00% | 0.09 | 0 | 58 | 1.67 | 0.41 | 0.09 | -0.02 | 6/17/2026 | 6/18/2026 3:59:53 PM EST |
| 11.00 | 0.60 | 0.90 | 0.75 | % | 0.07 | 0 | 0 | 1.73 | 0.36 | 0.09 | -0.02 | 6/18/2026 3:59:53 PM EST | |||
| 12.00 | 0.45 | 0.75 | 0.60 | 0.70 | -0.32 | -31.38% | 0.05 | 1 | 41 | 1.71 | 0.31 | 0.08 | -0.02 | 6/18/2026 | 6/18/2026 3:59:53 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 | 0.30 | 0.15 | % | 0.15 | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 1.50 | 0.00 | 0.30 | 0.15 | % | 0.10 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 3.56 | -0.01 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 2.50 | 0.00 | 0.30 | 0.15 | % | 0.06 | 0 | 0 | 2.99 | -0.02 | 0.01 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 10 | 2.54 | -0.04 | 0.02 | -0.01 | 6/16/2026 | 6/18/2026 3:59:53 PM EST |
| 3.50 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.07 | 0 | 3 | 2.53 | -0.06 | 0.03 | -0.01 | 6/17/2026 | 6/18/2026 3:59:53 PM EST |
| 4.00 | 0.15 | 0.35 | 0.25 | 0.25 | 0.00 | 0.00% | 0.06 | 13 | 11 | 1.72 | -0.10 | 0.04 | -0.01 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 4.50 | 0.25 | 0.70 | 0.48 | 0.40 | -0.07 | -14.90% | 0.11 | 5 | 8 | 1.93 | -0.13 | 0.05 | -0.01 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 5.00 | 0.25 | 0.65 | 0.45 | 0.65 | 0.00 | 0.00% | 0.09 | 3 | 16 | 1.56 | -0.17 | 0.06 | -0.01 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 5.50 | 0.55 | 0.85 | 0.70 | 0.75 | +0.10 | +15.39% | 0.13 | 1 | 46 | 1.66 | -0.22 | 0.07 | -0.02 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 6.00 | 0.75 | 1.25 | 1.00 | 1.00 | +0.15 | +17.65% | 0.17 | 13 | 51 | 1.77 | -0.26 | 0.08 | -0.02 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 6.50 | 1.00 | 1.35 | 1.18 | 1.20 | -0.06 | -4.77% | 0.18 | 2 | 3 | 1.67 | -0.31 | 0.08 | -0.02 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 7.00 | 1.10 | 1.60 | 1.35 | 1.20 | 0.00 | 0.00% | 0.19 | 0 | 9 | 1.57 | -0.36 | 0.09 | -0.02 | 6/17/2026 | 6/18/2026 3:59:53 PM EST |
| 7.50 | 1.60 | 2.05 | 1.83 | 1.82 | +0.36 | +24.66% | 0.24 | 7 | 5 | 1.70 | -0.40 | 0.09 | -0.02 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 8.00 | 1.90 | 2.40 | 2.15 | 1.91 | -0.11 | -5.45% | 0.27 | 10 | 34 | 1.67 | -0.44 | 0.09 | -0.02 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 8.50 | 2.10 | 2.70 | 2.40 | % | 0.28 | 0 | 0 | 1.73 | -0.48 | 0.09 | -0.02 | 6/18/2026 3:59:53 PM EST | |||
| 9.00 | 2.55 | 3.10 | 2.83 | 2.54 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.67 | -0.52 | 0.09 | -0.02 | 6/17/2026 | 6/18/2026 3:59:53 PM EST |
| 9.50 | 3.00 | 3.60 | 3.30 | 3.50 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.82 | -0.56 | 0.09 | -0.02 | 6/17/2026 | 6/18/2026 3:59:53 PM EST |
| 10.00 | 3.20 | 3.80 | 3.50 | % | 0.35 | 0 | 0 | 1.62 | -0.59 | 0.09 | -0.02 | 6/18/2026 3:59:53 PM EST | |||
| 11.00 | 4.30 | 4.70 | 4.50 | % | 0.41 | 0 | 0 | 1.79 | -0.64 | 0.09 | -0.02 | 6/18/2026 3:59:53 PM EST | |||
| 12.00 | 5.10 | 5.60 | 5.35 | % | 0.45 | 0 | 0 | 1.79 | -0.69 | 0.08 | -0.02 | 6/18/2026 3:59:53 PM EST |