Options Chain for EXLSERVICE HLDGS INC COM (EXLS) - $34.03 as of 10/1/2026 5:30:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.30 | 18.80 | 17.05 | % | 0.85 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 22.50 | 12.30 | 16.30 | 14.30 | % | 0.64 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 25.00 | 10.30 | 13.10 | 11.70 | % | 0.47 | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.01 | 10/1/2026 3:59:58 PM EST | |||
| 30.00 | 5.10 | 8.90 | 7.00 | % | 0.23 | 0 | 0 | 0.95 | 0.91 | 0.03 | -0.02 | 10/1/2026 3:59:58 PM EST | |||
| 35.00 | 2.95 | 3.70 | 3.33 | 3.30 | +1.50 | +83.34% | 0.10 | 9 | 1 | 0.42 | 0.67 | 0.07 | -0.03 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 40.00 | 0.85 | 1.35 | 1.10 | 1.10 | +0.52 | +89.66% | 0.03 | 15 | 6 | 0.41 | 0.32 | 0.07 | -0.02 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.60 | 0.10 | 0.03 | -0.01 | 10/1/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.79 | 0.02 | 0.01 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 22.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.01 | 10/1/2026 3:59:58 PM EST | |||
| 30.00 | 0.10 | 0.60 | 0.35 | % | 0.01 | 0 | 0 | 0.46 | -0.09 | 0.03 | -0.02 | 10/1/2026 3:59:58 PM EST | |||
| 35.00 | 1.00 | 2.50 | 1.75 | 2.40 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.39 | -0.33 | 0.07 | -0.03 | 9/28/2026 | 10/1/2026 3:59:58 PM EST |
| 40.00 | 2.85 | 5.60 | 4.23 | % | 0.11 | 0 | 0 | 0.72 | -0.68 | 0.07 | -0.02 | 10/1/2026 3:59:58 PM EST | |||
| 45.00 | 7.10 | 10.20 | 8.65 | % | 0.19 | 0 | 0 | 0.89 | -0.90 | 0.03 | -0.01 | 10/1/2026 3:59:58 PM EST | |||
| 50.00 | 11.30 | 14.90 | 13.10 | % | 0.26 | 0 | 0 | 1.14 | -0.98 | 0.01 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 55.00 | 16.30 | 19.90 | 18.10 | % | 0.33 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST |