Options Chain for EXLSERVICE HOLDINGS INC COM (EXLS) - $42.33 as of 10/8/2025 4:02:10 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 | 17.80 | 21.90 | 19.85 | % | 0.88 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 25.00 | 15.40 | 19.40 | 17.40 | % | 0.70 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 30.00 | 10.70 | 14.40 | 12.55 | 13.38 | 0.00 | 0.00% | 0.42 | 0 | 20 | 2.45 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:02 PM EST |
| 35.00 | 5.30 | 9.50 | 7.40 | 7.50 | 0.00 | 0.00% | 0.21 | 0 | 13 | 1.44 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:59:02 PM EST |
| 40.00 | 2.40 | 4.70 | 3.55 | 2.58 | -0.45 | -14.86% | 0.09 | 84 | 113 | 0.51 | 0.86 | 0.09 | -0.03 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 45.00 | 0.10 | 0.30 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.34 | 0.12 | 0.10 | -0.02 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.56 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 2:59:02 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 865 | 1.05 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:59:02 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.79 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/8/2025 2:59:02 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.06 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 10/8/2025 2:59:02 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 10/8/2025 2:59:02 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 2:59:02 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.32 | -0.14 | 0.09 | -0.03 | 10/1/2025 | 10/8/2025 2:59:02 PM EST |
| 45.00 | 0.75 | 3.20 | 1.98 | 2.92 | +1.32 | +82.50% | 0.04 | 2 | 13 | 0.59 | -0.88 | 0.10 | -0.02 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 50.00 | 5.60 | 9.70 | 7.65 | 7.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 10/8/2025 2:59:02 PM EST |
| 55.00 | 10.60 | 14.40 | 12.50 | % | 0.23 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 60.00 | 15.60 | 19.70 | 17.65 | % | 0.29 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 65.00 | 20.60 | 24.80 | 22.70 | % | 0.35 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 70.00 | 25.60 | 29.80 | 27.70 | % | 0.40 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 75.00 | 30.60 | 34.80 | 32.70 | % | 0.44 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST |