Options Chain for EXLSERVICE HLDGS INC COM (EXLS) - $34.60 as of 8/17/2026 7:24:31 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 | 17.40 | 21.70 | 19.55 | % | 1.30 | 0 | 0 | 9.13 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 17.50 | 15.00 | 19.20 | 17.10 | % | 0.98 | 0 | 0 | 7.76 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 20.00 | 12.50 | 16.70 | 14.60 | % | 0.73 | 0 | 0 | 6.60 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 22.50 | 10.90 | 13.90 | 12.40 | 11.52 | 0.00 | 0.00% | 0.55 | 0 | 1 | 5.22 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 4:00:00 PM EST |
| 25.00 | 7.90 | 11.40 | 9.65 | 9.90 | 0.00 | 0.00% | 0.39 | 0 | 56 | 4.34 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:00 PM EST |
| 30.00 | 4.00 | 6.80 | 5.40 | 5.22 | 0.00 | 0.00% | 0.18 | 0 | 1,582 | 3.07 | 1.00 | 0.01 | 0.00 | 8/10/2026 | 8/17/2026 4:00:00 PM EST |
| 35.00 | 0.10 | 0.65 | 0.38 | 0.05 | -0.62 | -92.54% | 0.01 | 12 | 289 | 0.66 | 0.42 | 0.20 | -0.10 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,471 | 0.80 | 0.00 | 0.01 | 0.00 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 1.80 | 0.90 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.35 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 17.50 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 6.51 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 5,098 | 2.54 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 45 | 4.20 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 5,170 | 1.60 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 29 | 2.83 | 0.00 | 0.01 | 0.00 | 8/11/2026 | 8/17/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 2.35 | 1.18 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 51 | 1.46 | -0.58 | 0.20 | -0.10 | 8/11/2026 | 8/17/2026 4:00:00 PM EST |
| 40.00 | 3.20 | 7.50 | 5.35 | 5.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.74 | -1.00 | 0.01 | 0.00 | 7/30/2026 | 8/17/2026 4:00:00 PM EST |
| 45.00 | 8.30 | 12.60 | 10.45 | % | 0.23 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST |