Options Chain for EXLSERVICE HLDGS INC COM (EXLS) - $36.48 as of 10/2/2026 12:43:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 19.40 | 22.90 | 21.15 | 11.30 | 0.00 | 0.00% | 1.41 | 0 | 2 | 4.62 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 10/2/2026 4:00:05 PM EST |
| 17.50 | 17.00 | 20.40 | 18.70 | 17.01 | 0.00 | 0.00% | 1.07 | 0 | 7 | 3.89 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 10/2/2026 4:00:05 PM EST |
| 20.00 | 14.40 | 17.80 | 16.10 | 10.00 | 0.00 | 0.00% | 0.81 | 0 | 1 | 3.20 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 10/2/2026 4:00:05 PM EST |
| 22.50 | 11.80 | 15.50 | 13.65 | 14.90 | 0.00 | 0.00% | 0.61 | 0 | 6 | 2.82 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 10/2/2026 4:00:05 PM EST |
| 25.00 | 9.60 | 12.90 | 11.25 | 10.40 | 0.00 | 0.00% | 0.45 | 0 | 19 | 2.27 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 10/2/2026 4:00:05 PM EST |
| 30.00 | 4.70 | 7.40 | 6.05 | 5.14 | 0.00 | 0.00% | 0.20 | 0 | 275 | 1.16 | 0.99 | 0.01 | -0.02 | 8/5/2026 | 10/2/2026 4:00:05 PM EST |
| 35.00 | 1.25 | 3.70 | 2.48 | 1.99 | 0.00 | 0.00% | 0.07 | 0 | 117 | 0.99 | 0.74 | 0.10 | -0.09 | 10/1/2026 | 10/2/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 484 | 0.73 | 0.20 | 0.09 | -0.04 | 10/1/2026 | 10/2/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.26 | 0.01 | 0.01 | -0.01 | 8/25/2026 | 10/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 79 | 2.12 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/2/2026 4:00:05 PM EST |
| 30.00 | 0.05 | 0.50 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5,080 | 0.79 | -0.01 | 0.01 | -0.02 | 9/21/2026 | 10/2/2026 4:00:05 PM EST |
| 35.00 | 0.45 | 0.75 | 0.60 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 5,076 | 0.46 | -0.26 | 0.10 | -0.09 | 9/30/2026 | 10/2/2026 4:00:05 PM EST |
| 40.00 | 2.85 | 5.50 | 4.18 | 6.30 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.22 | -0.80 | 0.09 | -0.04 | 9/29/2026 | 10/2/2026 4:00:05 PM EST |
| 45.00 | 7.80 | 10.50 | 9.15 | 8.00 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.72 | -0.98 | 0.01 | -0.01 | 9/2/2026 | 10/2/2026 4:00:05 PM EST |