Options Chain for EXLSERVICE HOLDINGS INC COM (EXLS) - $45.21 as of 6/19/2025 7:25:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.40 | 22.30 | % | 0 | 0 | 7.86 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 30.00 | 13.40 | 17.30 | % | 0 | 0 | 6.41 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 35.00 | 8.50 | 12.20 | 12.60 | 0.00 | 0.00% | 0 | 1 | 4.71 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:28:54 PM EST |
| 40.00 | 4.00 | 7.30 | 6.30 | 0.00 | 0.00% | 0 | 0 | 3.05 | 0.99 | 0.01 | -0.01 | 5/21/2025 | 6/18/2025 3:28:54 PM EST |
| 45.00 | 0.15 | 0.85 | 0.62 | -2.50 | -80.13% | 3 | 25 | 0.52 | 0.58 | 0.18 | -0.21 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 50.00 | 0.00 | 0.10 | 0.06 | -0.04 | -40.00% | 8 | 42 | 0.76 | 0.02 | 0.03 | -0.02 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.98 | -0.01 | 0.01 | -0.01 | 6/9/2025 | 6/18/2025 3:28:54 PM EST |
| 45.00 | 0.00 | 1.85 | 0.10 | +0.07 | +233.34% | 8 | 19 | 2.06 | -0.42 | 0.18 | -0.21 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 50.00 | 2.75 | 6.50 | 3.16 | -0.24 | -7.06% | 1 | 1 | 2.76 | -0.98 | 0.03 | -0.02 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 55.00 | 7.70 | 11.50 | % | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 60.00 | 12.80 | 16.50 | % | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 65.00 | 17.70 | 21.50 | % | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST |