Options Chain for EXLSERVICE HOLDINGS INC COM (EXLS) - $41.52 as of 12/12/2025 2:05:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 17.10 | 21.30 | 19.20 | 16.50 | 0.00 | 0.00% | 0.85 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 3:59:58 PM EST |
| 25.00 | 14.70 | 19.00 | 16.85 | 14.40 | 0.00 | 0.00% | 0.67 | 0 | 2 | 1.95 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/12/2025 3:59:58 PM EST |
| 30.00 | 9.70 | 14.00 | 11.85 | 14.20 | 0.00 | 0.00% | 0.39 | 0 | 35 | 1.43 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 12/12/2025 3:59:58 PM EST |
| 35.00 | 4.80 | 8.90 | 6.85 | 11.78 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.96 | 0.99 | 0.01 | -0.01 | 7/30/2025 | 12/12/2025 3:59:58 PM EST |
| 40.00 | 0.60 | 4.70 | 2.65 | 2.50 | +0.50 | +25.00% | 0.07 | 82 | 1,058 | 0.70 | 0.77 | 0.10 | -0.02 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 45.00 | 0.05 | 0.50 | 0.28 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 176 | 0.21 | 0.20 | 0.09 | -0.02 | 12/11/2025 | 12/12/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 543 | 0.43 | 0.01 | 0.01 | 0.00 | 11/28/2025 | 12/12/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.55 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 12/12/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.60 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/12/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 1.75 | 0.88 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/12/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 1.05 | 0.53 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.75 | -0.01 | 0.01 | -0.01 | 8/26/2025 | 12/12/2025 3:59:58 PM EST |
| 40.00 | 0.35 | 0.70 | 0.53 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.26 | -0.23 | 0.10 | -0.02 | 12/10/2025 | 12/12/2025 3:59:58 PM EST |
| 45.00 | 1.30 | 4.90 | 3.10 | 5.74 | 0.00 | 0.00% | 0.07 | 0 | 115 | 0.61 | -0.80 | 0.09 | -0.02 | 11/25/2025 | 12/12/2025 3:59:58 PM EST |
| 50.00 | 6.30 | 10.40 | 8.35 | 7.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.00 | -0.99 | 0.01 | 0.00 | 10/6/2025 | 12/12/2025 3:59:58 PM EST |
| 55.00 | 11.30 | 15.40 | 13.35 | % | 0.24 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 60.00 | 16.30 | 20.40 | 18.35 | % | 0.31 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 65.00 | 21.30 | 25.40 | 23.35 | % | 0.36 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 70.00 | 26.30 | 30.40 | 28.35 | % | 0.41 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST |