Options Chain for RACKSPACE TECHNOLOGY INC COM (RXT) - $4.76 as of 8/4/2026 5:03:36 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 | 3.90 | 4.80 | 4.35 | 4.25 | 0.00 | 0.00% | 8.70 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 2:58:57 PM EST |
| 1.00 | 3.50 | 4.30 | 3.90 | 3.55 | 0.00 | 0.00% | 3.90 | 0 | 56 | 0.00 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 2:58:57 PM EST |
| 1.50 | 3.20 | 3.80 | 3.50 | 2.93 | 0.00 | 0.00% | 2.33 | 0 | 1 | 8.89 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 2:58:57 PM EST |
| 2.00 | 2.50 | 3.40 | 2.95 | 2.62 | 0.00 | 0.00% | 1.48 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 2:58:57 PM EST |
| 2.50 | 2.00 | 2.75 | 2.38 | 2.25 | 0.00 | 0.00% | 0.95 | 0 | 12 | 6.52 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 2:58:57 PM EST |
| 3.00 | 1.55 | 2.35 | 1.95 | 1.94 | +0.14 | +7.78% | 0.65 | 1 | 34 | 6.40 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 2:58:57 PM EST |
| 3.50 | 1.20 | 1.80 | 1.50 | 1.51 | +0.31 | +25.84% | 0.43 | 1 | 8 | 4.53 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 2:58:57 PM EST |
| 4.00 | 1.00 | 1.30 | 1.15 | 1.05 | +0.23 | +28.05% | 0.29 | 17 | 758 | 2.94 | 0.97 | 0.15 | 0.00 | 8/4/2026 | 8/4/2026 2:58:57 PM EST |
| 4.50 | 0.65 | 0.80 | 0.73 | 0.77 | +0.28 | +57.15% | 0.16 | 172 | 2,325 | 1.97 | 0.83 | 0.34 | -0.03 | 8/4/2026 | 8/4/2026 2:58:57 PM EST |
| 5.00 | 0.35 | 0.45 | 0.40 | 0.43 | +0.23 | +115.00% | 0.08 | 7,377 | 6,084 | 1.62 | 0.60 | 0.52 | -0.04 | 8/4/2026 | 8/4/2026 2:58:57 PM EST |
| 5.50 | 0.15 | 0.20 | 0.18 | 0.17 | +0.04 | +30.77% | 0.03 | 728 | 258 | 1.68 | 0.35 | 0.48 | -0.04 | 8/4/2026 | 8/4/2026 2:58:57 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 0.01 | 26 | 336 | 1.94 | 0.18 | 0.32 | -0.03 | 8/4/2026 | 8/4/2026 2:58:57 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.01 | 555 | 396 | 2.49 | 0.07 | 0.17 | -0.02 | 8/4/2026 | 8/4/2026 2:58:57 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 326 | 2.45 | 0.04 | 0.09 | -0.01 | 7/31/2026 | 8/4/2026 2:58:57 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 5 | 3.39 | 0.01 | 0.03 | 0.00 | 8/4/2026 | 8/4/2026 2:58:57 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 16 | 4.22 | 0.00 | 0.01 | 0.00 | 7/13/2026 | 8/4/2026 2:58:57 PM EST |
| 8.50 | 0.00 | 0.15 | 0.08 | 0.04 | -0.01 | -20.00% | 0.01 | 1 | 16 | 4.59 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 2:58:57 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 35 | 4.42 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/4/2026 2:58:57 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | 0.63 | 0.00 | 0.00% | 0.04 | 0 | 2 | 9.19 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/4/2026 2:58:57 PM EST |
| 10.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 6 | 8.96 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 2:58:57 PM EST |
| 10.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 2:58:57 PM EST | |||
| 11.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.12 | -44.45% | 0.01 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 2:58:57 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.16 | -61.54% | 0.01 | 2 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 2:58:57 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.35 | -0.40 | -53.34% | 0.01 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 2:58:57 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 2:58:57 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 | 0.19 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/4/2026 2:58:57 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.10 | -0.05 | -33.34% | 0.03 | 2 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 2:58:57 PM EST |
| 1.50 | 0.00 | 0.10 | 0.05 | 0.12 | -0.12 | -50.00% | 0.03 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 2:58:57 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/4/2026 2:58:57 PM EST |
| 2.50 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/4/2026 2:58:57 PM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 44 | 5.61 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/4/2026 2:58:57 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 150 | 3.12 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 2:58:57 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.01 | 566 | 1,427 | 2.78 | -0.03 | 0.15 | 0.00 | 8/4/2026 | 8/4/2026 2:58:57 PM EST |
| 4.50 | 0.05 | 0.10 | 0.08 | 0.10 | -0.12 | -54.55% | 0.02 | 191 | 232 | 1.63 | -0.17 | 0.34 | -0.03 | 8/4/2026 | 8/4/2026 2:58:57 PM EST |
| 5.00 | 0.20 | 0.30 | 0.25 | 0.22 | -0.30 | -57.70% | 0.05 | 92 | 353 | 1.69 | -0.40 | 0.52 | -0.04 | 8/4/2026 | 8/4/2026 2:58:57 PM EST |
| 5.50 | 0.45 | 0.60 | 0.53 | 0.70 | -0.19 | -21.35% | 0.10 | 5 | 41 | 1.52 | -0.65 | 0.48 | -0.04 | 8/4/2026 | 8/4/2026 2:58:57 PM EST |
| 6.00 | 0.75 | 1.30 | 1.03 | 1.23 | -0.22 | -15.18% | 0.17 | 4 | 237 | 3.90 | -0.82 | 0.32 | -0.03 | 8/4/2026 | 8/4/2026 2:58:57 PM EST |
| 6.50 | 1.25 | 2.05 | 1.65 | 2.33 | 0.00 | 0.00% | 0.25 | 0 | 261 | 5.97 | -0.93 | 0.17 | -0.02 | 7/31/2026 | 8/4/2026 2:58:57 PM EST |
| 7.00 | 1.75 | 2.15 | 1.95 | 1.55 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.00 | -0.96 | 0.09 | -0.01 | 7/6/2026 | 8/4/2026 2:58:57 PM EST |
| 7.50 | 2.20 | 2.65 | 2.43 | 3.07 | 0.00 | 0.00% | 0.32 | 0 | 2 | 4.73 | -0.99 | 0.03 | 0.00 | 8/3/2026 | 8/4/2026 2:58:57 PM EST |
| 8.00 | 2.70 | 3.10 | 2.90 | 3.48 | 0.00 | 0.00% | 0.36 | 0 | 3 | 4.81 | -1.00 | 0.01 | 0.00 | 8/3/2026 | 8/4/2026 2:58:57 PM EST |
| 8.50 | 3.20 | 3.90 | 3.55 | 4.59 | 0.00 | 0.00% | 0.42 | 0 | 1 | 7.15 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 2:58:57 PM EST |
| 9.00 | 3.70 | 4.20 | 3.95 | % | 0.44 | 0 | 0 | 6.26 | -1.00 | 0.00 | 0.00 | 8/4/2026 2:58:57 PM EST | |||
| 9.50 | 4.20 | 4.40 | 4.30 | 4.77 | -0.84 | -14.98% | 0.45 | 1 | 1 | 4.98 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 2:58:57 PM EST |
| 10.00 | 4.70 | 5.00 | 4.85 | 5.18 | -1.05 | -16.86% | 0.48 | 2 | 0 | 8.22 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 2:58:57 PM EST |
| 10.50 | 5.10 | 5.60 | 5.35 | 5.70 | % | 0.51 | 3 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 2:58:57 PM EST | |
| 11.00 | 5.70 | 6.00 | 5.85 | 6.27 | % | 0.53 | 1 | 0 | 8.80 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 2:58:57 PM EST | |
| 12.00 | 6.60 | 7.30 | 6.95 | % | 0.58 | 0 | 0 | 8.67 | -1.00 | 0.00 | 0.00 | 8/4/2026 2:58:57 PM EST | |||
| 13.00 | 7.70 | 8.20 | 7.95 | 8.28 | % | 0.61 | 3 | 0 | 8.42 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 2:58:57 PM EST | |
| 14.00 | 8.60 | 9.10 | 8.85 | 9.20 | % | 0.63 | 4 | 0 | 7.99 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 2:58:57 PM EST |