Options Chain for EXLSERVICE HOLDINGS INC COM (EXLS) - $42.54 as of 8/13/2025 3:22:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.00 | 20.20 | 18.10 | 20.10 | 0.00 | 0.00% | 0.72 | 0 | 50 | 8.30 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 8/13/2025 4:00:00 PM EST |
| 30.00 | 11.00 | 15.20 | 13.10 | % | 0.44 | 0 | 0 | 6.24 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 35.00 | 7.30 | 8.40 | 7.85 | % | 0.22 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 40.00 | 1.05 | 4.90 | 2.98 | 3.20 | 0.00 | 0.00% | 0.07 | 0 | 21 | 2.47 | 0.98 | 0.03 | -0.01 | 7/31/2025 | 8/13/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 3 | 130 | 0.48 | 0.13 | 0.14 | -0.08 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.54 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 6.50 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.51 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 24 | 0.66 | -0.02 | 0.03 | -0.01 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 45.00 | 0.70 | 2.85 | 1.78 | 2.80 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.39 | -0.87 | 0.14 | -0.08 | 7/30/2025 | 8/13/2025 4:00:00 PM EST |
| 50.00 | 6.50 | 8.00 | 7.25 | 7.20 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 4:00:00 PM EST |
| 55.00 | 11.30 | 13.40 | 12.35 | % | 0.22 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 60.00 | 15.00 | 19.00 | 17.00 | % | 0.28 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 65.00 | 19.80 | 24.00 | 21.90 | % | 0.34 | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 70.00 | 24.80 | 29.00 | 26.90 | % | 0.38 | 0 | 0 | 6.56 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST |