Options Chain for EXLSERVICE HLDGS INC COM (EXLS) - $31.34 as of 5/8/2026 2:33:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 12.20 | 15.40 | 13.80 | 13.73 | 0.00 | 0.00% | 0.79 | 0 | 1 | 4.98 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/8/2026 3:59:43 PM EST |
| 20.00 | 9.60 | 12.90 | 11.25 | 11.12 | 0.00 | 0.00% | 0.56 | 0 | 1 | 4.12 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/8/2026 3:59:43 PM EST |
| 22.50 | 7.50 | 9.80 | 8.65 | % | 0.38 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:43 PM EST | |||
| 25.00 | 4.80 | 7.40 | 6.10 | 5.60 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.25 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:43 PM EST |
| 30.00 | 0.15 | 2.80 | 1.48 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 34 | 1.27 | 0.77 | 0.17 | -0.05 | 5/5/2026 | 5/8/2026 3:59:43 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.02 | -0.08 | -80.00% | 0.00 | 1 | 102 | 0.81 | 0.02 | 0.03 | -0.01 | 5/8/2026 | 5/8/2026 3:59:43 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.01 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 3:59:43 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:43 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:43 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:43 PM EST | |||
| 25.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:43 PM EST | |||
| 30.00 | 0.15 | 0.35 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.40 | -0.23 | 0.17 | -0.05 | 5/5/2026 | 5/8/2026 3:59:43 PM EST |
| 35.00 | 2.65 | 5.20 | 3.93 | 3.31 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.61 | -0.98 | 0.03 | -0.01 | 4/20/2026 | 5/8/2026 3:59:43 PM EST |
| 40.00 | 7.70 | 10.30 | 9.00 | % | 0.23 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:43 PM EST | |||
| 45.00 | 11.90 | 16.10 | 14.00 | % | 0.31 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:43 PM EST |