Options Chain for EXLSERVICE HLDGS INC COM (EXLS) - $33.88 as of 8/3/2026 7:56:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.70 | 21.70 | 19.70 | % | 1.31 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 8/3/2026 1:58:48 PM EST | |||
| 17.50 | 15.30 | 19.20 | 17.25 | % | 0.99 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 8/3/2026 1:58:48 PM EST | |||
| 20.00 | 12.80 | 16.80 | 14.80 | % | 0.74 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 8/3/2026 1:58:48 PM EST | |||
| 22.50 | 10.30 | 14.30 | 12.30 | 3.80 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 8/3/2026 1:58:48 PM EST |
| 25.00 | 8.60 | 11.40 | 10.00 | 5.70 | 0.00 | 0.00% | 0.40 | 0 | 66 | 2.05 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/3/2026 1:58:48 PM EST |
| 30.00 | 4.60 | 5.20 | 4.90 | 5.20 | +0.40 | +8.34% | 0.16 | 1 | 1,597 | 0.57 | 0.92 | 0.04 | -0.02 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 35.00 | 1.10 | 1.30 | 1.20 | 1.43 | +0.41 | +40.20% | 0.03 | 5 | 110 | 0.46 | 0.47 | 0.11 | -0.04 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 40.00 | 0.20 | 0.25 | 0.23 | 0.23 | +0.09 | +64.29% | 0.01 | 6,734 | 849 | 0.53 | 0.09 | 0.04 | -0.02 | 8/3/2026 | 8/3/2026 1:58:48 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.17 | % | 0.01 | 1 | 0 | 1.13 | 0.01 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 8/3/2026 1:58:48 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 8/3/2026 1:58:48 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 5,098 | 1.20 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/3/2026 1:58:48 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 45 | 1.91 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/3/2026 1:58:48 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,170 | 0.93 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 1:58:48 PM EST |
| 30.00 | 0.10 | 1.40 | 0.75 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.78 | -0.08 | 0.04 | -0.02 | 7/31/2026 | 8/3/2026 1:58:48 PM EST |
| 35.00 | 1.40 | 1.65 | 1.53 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.44 | -0.53 | 0.11 | -0.04 | 7/31/2026 | 8/3/2026 1:58:48 PM EST |
| 40.00 | 4.70 | 6.30 | 5.50 | 5.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.85 | -0.91 | 0.04 | -0.02 | 7/30/2026 | 8/3/2026 1:58:48 PM EST |
| 45.00 | 8.80 | 11.40 | 10.10 | % | 0.22 | 0 | 0 | 1.24 | -0.99 | 0.00 | 0.00 | 8/3/2026 1:58:48 PM EST |