Options Chain for RACKSPACE TECHNOLOGY INC COM (RXT) - $4.70 as of 7/15/2026 8:15:04 AM 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 | 3.50 | 3.80 | 3.65 | 3.78 | +0.23 | +6.48% | 3.65 | 6 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 1.50 | 3.00 | 3.30 | 3.15 | 3.27 | +0.30 | +10.11% | 2.10 | 3 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 2.00 | 2.60 | 2.85 | 2.73 | 2.68 | 0.00 | 0.00% | 1.36 | 0 | 104 | 9.12 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 4:00:05 PM EST |
| 2.50 | 2.00 | 2.35 | 2.18 | 2.25 | 0.00 | 0.00% | 0.87 | 0 | 1 | 7.13 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 4:00:05 PM EST |
| 3.00 | 1.45 | 1.85 | 1.65 | 1.78 | -0.32 | -15.24% | 0.55 | 7 | 262 | 5.52 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 3.50 | 1.10 | 1.35 | 1.23 | 1.25 | +0.20 | +19.05% | 0.35 | 12 | 133 | 4.12 | 0.95 | 0.13 | -0.01 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 4.00 | 0.65 | 0.85 | 0.75 | 0.75 | +0.13 | +20.97% | 0.19 | 57 | 1,386 | 3.23 | 0.81 | 0.31 | -0.03 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 4.50 | 0.35 | 0.55 | 0.45 | 0.50 | +0.14 | +38.89% | 0.10 | 451 | 777 | 2.33 | 0.59 | 0.46 | -0.05 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 5.00 | 0.20 | 0.25 | 0.23 | 0.20 | +0.01 | +5.27% | 0.05 | 2,387 | 5,098 | 2.22 | 0.37 | 0.45 | -0.05 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 5.50 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 673 | 1,111 | 2.34 | 0.20 | 0.33 | -0.04 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.01 | 376 | 1,702 | 1.92 | 0.11 | 0.21 | -0.03 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 76 | 1,019 | 2.66 | 0.05 | 0.12 | -0.02 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 9 | 3,036 | 3.07 | 0.02 | 0.06 | -0.01 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 25 | 131 | 3.44 | 0.01 | 0.03 | 0.00 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 6,213 | 3.77 | 0.00 | 0.01 | 0.00 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 8.50 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 322 | 5.77 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 4:00:05 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 586 | 4.37 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 4:00:05 PM EST |
| 9.50 | 0.00 | 0.15 | 0.08 | 0.16 | +0.12 | +300.00% | 0.01 | 1 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.07 | +0.03 | +75.00% | 0.00 | 8 | 567 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 10.50 | 0.00 | 0.20 | 0.10 | 0.04 | -0.06 | -60.00% | 0.01 | 1 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 653 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 4:00:05 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/14/2026 4:00:05 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 4:00:05 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 559 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:05 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/14/2026 4:00:05 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 4:00:05 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.01 | 2 | 0 | 7.24 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:05 PM EST | |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 468 | 3.60 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 4:00:05 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 131 | 2.57 | -0.05 | 0.13 | -0.01 | 7/13/2026 | 7/14/2026 4:00:05 PM EST |
| 4.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.08 | -53.34% | 0.02 | 66 | 516 | 1.80 | -0.19 | 0.31 | -0.03 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 4.50 | 0.15 | 0.35 | 0.25 | 0.20 | -0.15 | -42.86% | 0.06 | 182 | 1,036 | 1.84 | -0.41 | 0.46 | -0.05 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 5.00 | 0.50 | 0.70 | 0.60 | 0.50 | -0.18 | -26.48% | 0.12 | 239 | 1,519 | 2.15 | -0.63 | 0.45 | -0.05 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 5.50 | 0.75 | 1.05 | 0.90 | 0.85 | -0.30 | -26.09% | 0.16 | 52 | 627 | 2.86 | -0.80 | 0.33 | -0.04 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 6.00 | 1.20 | 1.60 | 1.40 | 1.30 | -0.25 | -16.13% | 0.23 | 18 | 487 | 0.00 | -0.89 | 0.21 | -0.03 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 6.50 | 1.70 | 2.05 | 1.88 | 1.73 | -0.09 | -4.95% | 0.29 | 57 | 337 | 4.12 | -0.95 | 0.12 | -0.02 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 7.00 | 2.15 | 2.50 | 2.33 | 2.10 | -0.43 | -17.00% | 0.33 | 7 | 497 | 4.20 | -0.98 | 0.06 | -0.01 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 7.50 | 2.65 | 3.00 | 2.83 | 2.59 | -0.06 | -2.27% | 0.38 | 6 | 73 | 4.63 | -0.99 | 0.03 | 0.00 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 8.00 | 3.10 | 3.60 | 3.35 | 3.60 | 0.00 | 0.00% | 0.42 | 0 | 124 | 0.00 | -1.00 | 0.01 | 0.00 | 7/13/2026 | 7/14/2026 4:00:05 PM EST |
| 8.50 | 3.60 | 4.00 | 3.80 | 3.75 | -0.02 | -0.54% | 0.45 | 2 | 14 | 5.38 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 9.00 | 4.10 | 4.50 | 4.30 | 4.25 | 0.00 | 0.00% | 0.48 | 20 | 46 | 0.00 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 9.50 | 4.60 | 5.00 | 4.80 | 4.92 | 0.00 | 0.00% | 0.51 | 0 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 4:00:05 PM EST |
| 10.00 | 5.00 | 5.50 | 5.25 | 5.20 | -0.14 | -2.63% | 0.53 | 4 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 10.50 | 5.60 | 6.00 | 5.80 | 5.57 | +0.07 | +1.28% | 0.55 | 2 | 7 | 6.55 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 11.00 | 6.10 | 6.60 | 6.35 | 6.60 | 0.00 | 0.00% | 0.58 | 0 | 1 | 7.75 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 7/14/2026 4:00:05 PM EST |
| 12.00 | 7.10 | 7.50 | 7.30 | 5.40 | 0.00 | 0.00% | 0.61 | 0 | 0 | 7.25 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/14/2026 4:00:05 PM EST |
| 13.00 | 7.90 | 8.60 | 8.25 | 8.00 | 0.00 | 0.00% | 0.63 | 0 | 5 | 8.66 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 4:00:05 PM EST |
| 14.00 | 8.90 | 9.60 | 9.25 | 9.00 | 0.00 | 0.00% | 0.66 | 0 | 94 | 9.04 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 4:00:05 PM EST |