Options Chain for EXLSERVICE HOLDINGS INC COM (EXLS) - $46.54 as of 5/5/2025 8:05:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.90 | 23.20 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 30.00 | 14.50 | 18.70 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 35.00 | 9.50 | 13.60 | 13.20 | 0.00 | 0.00% | 0 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 40.00 | 4.80 | 8.70 | 4.50 | 0.00 | 0.00% | 0 | 6 | 1.66 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:00 PM EST |
| 45.00 | 0.40 | 3.10 | 2.80 | 0.00 | 0.00% | 0 | 31 | 0.76 | 0.72 | 0.15 | -0.03 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 50.00 | 0.05 | 1.00 | 0.05 | -0.05 | -50.00% | 5 | 18 | 0.36 | 0.09 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 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 | 1.15 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 1.15 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 1.00 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 40.00 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 20 | 0.50 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 45.00 | 0.30 | 0.70 | 0.52 | +0.10 | +23.81% | 5 | 11 | 0.32 | -0.28 | 0.15 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 50.00 | 2.35 | 5.40 | 5.67 | 0.00 | 0.00% | 0 | 1 | 0.96 | -0.91 | 0.06 | -0.02 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 55.00 | 6.50 | 10.50 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 60.00 | 11.50 | 15.50 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 65.00 | 16.50 | 20.10 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 70.00 | 21.60 | 25.10 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |