Options Chain for RACKSPACE TECHNOLOGY INC COM (RXT) - $4.63 as of 5/28/2026 12:15:52 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 | 4.10 | 4.90 | 4.50 | 4.55 | 0.00 | 0.00% | 9.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:48 PM EST |
| 1.00 | 3.80 | 4.40 | 4.10 | 3.45 | 0.00 | 0.00% | 4.10 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:48 PM EST |
| 1.50 | 3.00 | 3.90 | 3.45 | 2.95 | 0.00 | 0.00% | 2.30 | 0 | 0 | 9.02 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:48 PM EST |
| 2.00 | 3.00 | 3.40 | 3.20 | 2.90 | -0.15 | -4.92% | 1.60 | 2 | 13 | 7.10 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 2.50 | 2.20 | 2.85 | 2.53 | 2.60 | 0.00 | 0.00% | 1.01 | 0 | 69 | 5.26 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:48 PM EST |
| 3.00 | 1.65 | 2.40 | 2.03 | 1.95 | 0.00 | 0.00% | 0.68 | 0 | 60 | 4.57 | 0.95 | 0.06 | -0.01 | 5/28/2026 | 5/29/2026 3:59:48 PM EST |
| 3.50 | 1.55 | 1.90 | 1.73 | 1.65 | +0.05 | +3.13% | 0.49 | 6 | 30 | 3.61 | 0.90 | 0.10 | -0.02 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 4.00 | 1.20 | 1.35 | 1.28 | 1.14 | +0.14 | +14.00% | 0.32 | 28 | 568 | 2.07 | 0.84 | 0.17 | -0.02 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 4.50 | 0.80 | 1.00 | 0.90 | 0.86 | +0.14 | +19.45% | 0.20 | 215 | 697 | 1.92 | 0.73 | 0.24 | -0.03 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 5.00 | 0.50 | 0.65 | 0.58 | 0.60 | +0.15 | +33.34% | 0.12 | 1,149 | 652 | 1.82 | 0.59 | 0.31 | -0.03 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 5.50 | 0.35 | 0.55 | 0.45 | 0.40 | +0.10 | +33.34% | 0.08 | 830 | 760 | 1.85 | 0.44 | 0.31 | -0.03 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 6.00 | 0.20 | 0.35 | 0.28 | 0.25 | +0.02 | +8.70% | 0.05 | 1,068 | 790 | 2.01 | 0.31 | 0.27 | -0.03 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 6.50 | 0.05 | 0.20 | 0.13 | 0.15 | -0.05 | -25.00% | 0.02 | 94 | 349 | 1.88 | 0.22 | 0.22 | -0.03 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.03 | -23.08% | 0.01 | 33 | 585 | 2.09 | 0.15 | 0.17 | -0.02 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 7.50 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 104 | 2.13 | 0.10 | 0.13 | -0.02 | 5/28/2026 | 5/29/2026 3:59:48 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 534 | 3.05 | 0.06 | 0.08 | -0.01 | 5/28/2026 | 5/29/2026 3:59:48 PM EST |
| 8.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 30 | 3.30 | 0.04 | 0.06 | -0.01 | 5/26/2026 | 5/29/2026 3:59:48 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 33 | 3.24 | 0.02 | 0.04 | -0.01 | 5/28/2026 | 5/29/2026 3:59:48 PM EST |
| 9.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 3.44 | 0.01 | 0.03 | 0.00 | 5/29/2026 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 199 | 3.63 | 0.01 | 0.02 | 0.00 | 5/26/2026 | 5/29/2026 3:59:48 PM EST |
| 10.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 4.10 | 0.00 | 0.01 | 0.00 | 5/29/2026 3:59:48 PM EST | |||
| 11.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 275 | 4.27 | 0.00 | 0.01 | 0.00 | 5/22/2026 | 5/29/2026 3:59:48 PM EST |
| 11.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:48 PM EST | |||
| 12.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:48 PM EST | |||
| 13.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 6.76 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:48 PM EST | |||
| 14.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 10 | 6.62 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:48 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 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:48 PM EST |
| 1.00 | 0.00 | 0.70 | 0.35 | 0.04 | 0.00 | 0.00% | 0.35 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 3:59:48 PM EST |
| 1.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 3:59:48 PM EST |
| 2.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.08 | -80.00% | 0.04 | 13 | 75 | 5.86 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 2.50 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 10 | 4.66 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:48 PM EST |
| 3.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 88 | 2.71 | -0.05 | 0.06 | -0.01 | 5/26/2026 | 5/29/2026 3:59:48 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.01 | 248 | 242 | 2.05 | -0.10 | 0.10 | -0.02 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.06 | -37.50% | 0.01 | 244 | 3,028 | 2.14 | -0.16 | 0.17 | -0.02 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 4.50 | 0.10 | 0.30 | 0.20 | 0.15 | -0.10 | -40.00% | 0.04 | 286 | 420 | 1.65 | -0.27 | 0.24 | -0.03 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 5.00 | 0.35 | 0.50 | 0.43 | 0.43 | -0.07 | -14.00% | 0.09 | 717 | 765 | 1.73 | -0.41 | 0.31 | -0.03 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 5.50 | 0.55 | 0.90 | 0.73 | 0.70 | -0.27 | -27.84% | 0.13 | 8 | 51 | 1.75 | -0.56 | 0.31 | -0.03 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 6.00 | 0.95 | 1.15 | 1.05 | 1.24 | -0.80 | -39.22% | 0.18 | 4 | 164 | 1.90 | -0.69 | 0.27 | -0.03 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 6.50 | 1.20 | 1.75 | 1.48 | 1.75 | -0.30 | -14.64% | 0.23 | 20 | 4 | 2.83 | -0.78 | 0.22 | -0.03 | 5/29/2026 | 5/29/2026 3:59:48 PM EST |
| 7.00 | 1.75 | 2.45 | 2.10 | 3.01 | 0.00 | 0.00% | 0.30 | 0 | 39 | 0.00 | -0.85 | 0.17 | -0.02 | 5/20/2026 | 5/29/2026 3:59:48 PM EST |
| 7.50 | 2.20 | 3.10 | 2.65 | 3.65 | 0.00 | 0.00% | 0.35 | 0 | 3 | 4.87 | -0.90 | 0.13 | -0.02 | 5/21/2026 | 5/29/2026 3:59:48 PM EST |
| 8.00 | 2.70 | 3.60 | 3.15 | 3.00 | 0.00 | 0.00% | 0.39 | 0 | 20 | 5.19 | -0.94 | 0.08 | -0.01 | 5/8/2026 | 5/29/2026 3:59:48 PM EST |
| 8.50 | 3.20 | 3.80 | 3.50 | % | 0.41 | 0 | 0 | 4.32 | -0.96 | 0.06 | -0.01 | 5/29/2026 3:59:48 PM EST | |||
| 9.00 | 3.60 | 4.60 | 4.10 | % | 0.46 | 0 | 0 | 5.74 | -0.98 | 0.04 | -0.01 | 5/29/2026 3:59:48 PM EST | |||
| 9.50 | 4.00 | 5.00 | 4.50 | % | 0.47 | 0 | 0 | 5.60 | -0.99 | 0.03 | 0.00 | 5/29/2026 3:59:48 PM EST | |||
| 10.00 | 4.50 | 5.50 | 5.00 | % | 0.50 | 0 | 0 | 5.82 | -0.99 | 0.02 | 0.00 | 5/29/2026 3:59:48 PM EST | |||
| 10.50 | 5.00 | 6.00 | 5.50 | % | 0.52 | 0 | 0 | 6.02 | -1.00 | 0.01 | 0.00 | 5/29/2026 3:59:48 PM EST | |||
| 11.00 | 5.40 | 6.40 | 5.90 | % | 0.54 | 0 | 0 | 5.81 | -1.00 | 0.01 | 0.00 | 5/29/2026 3:59:48 PM EST | |||
| 11.50 | 5.90 | 6.90 | 6.40 | % | 0.56 | 0 | 0 | 5.99 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:48 PM EST | |||
| 12.00 | 6.40 | 7.40 | 6.90 | 7.27 | 0.00 | 0.00% | 0.58 | 0 | 2 | 6.16 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:48 PM EST |
| 13.00 | 7.50 | 8.50 | 8.00 | 8.00 | 0.00 | 0.00% | 0.62 | 0 | 10 | 6.87 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:48 PM EST |
| 14.00 | 8.40 | 9.40 | 8.90 | 9.00 | 0.00 | 0.00% | 0.64 | 0 | 10 | 6.74 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:48 PM EST |