Options Chain for DUOLINGO INC CL A COM (DUOL) - $186.77 as of 12/17/2025 2:19:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 87.60 | 91.30 | 89.45 | % | 0.94 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:55 PM EST | |||
| 100.00 | 82.50 | 86.20 | 84.35 | % | 0.84 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:55 PM EST | |||
| 105.00 | 77.50 | 81.30 | 79.40 | % | 0.76 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:55 PM EST | |||
| 110.00 | 73.20 | 76.30 | 74.75 | % | 0.68 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:55 PM EST | |||
| 115.00 | 67.60 | 71.30 | 69.45 | % | 0.60 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:55 PM EST | |||
| 120.00 | 62.80 | 66.40 | 64.60 | % | 0.54 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:55 PM EST | |||
| 125.00 | 58.20 | 61.30 | 59.75 | % | 0.48 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:55 PM EST | |||
| 130.00 | 52.60 | 56.40 | 54.50 | 57.65 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 11/26/2025 | 12/17/2025 3:59:55 PM EST |
| 135.00 | 47.60 | 51.40 | 49.50 | % | 0.37 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.04 | 12/17/2025 3:59:55 PM EST | |||
| 140.00 | 42.70 | 46.60 | 44.65 | % | 0.32 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.05 | 12/17/2025 3:59:55 PM EST | |||
| 145.00 | 37.90 | 41.70 | 39.80 | 45.10 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.01 | 0.98 | 0.00 | -0.07 | 11/26/2025 | 12/17/2025 3:59:55 PM EST |
| 150.00 | 33.30 | 36.90 | 35.10 | % | 0.23 | 0 | 0 | 0.93 | 0.96 | 0.00 | -0.10 | 12/17/2025 3:59:55 PM EST | |||
| 155.00 | 29.70 | 32.30 | 31.00 | 34.00 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.87 | 0.93 | 0.01 | -0.13 | 11/26/2025 | 12/17/2025 3:59:55 PM EST |
| 160.00 | 25.10 | 28.00 | 26.55 | 30.45 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.64 | 0.89 | 0.01 | -0.17 | 12/15/2025 | 12/17/2025 3:59:55 PM EST |
| 165.00 | 20.50 | 23.80 | 22.15 | 29.50 | -6.15 | -17.26% | 0.13 | 1 | 2 | 0.61 | 0.83 | 0.01 | -0.21 | 12/17/2025 | 12/17/2025 3:59:55 PM EST |
| 170.00 | 15.90 | 19.40 | 17.65 | 36.40 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.55 | 0.77 | 0.01 | -0.25 | 12/8/2025 | 12/17/2025 3:59:55 PM EST |
| 175.00 | 13.50 | 15.10 | 14.30 | 26.30 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.58 | 0.69 | 0.02 | -0.28 | 12/10/2025 | 12/17/2025 3:59:55 PM EST |
| 177.50 | 11.90 | 13.60 | 12.75 | % | 0.07 | 0 | 0 | 0.58 | 0.65 | 0.02 | -0.29 | 12/17/2025 3:59:55 PM EST | |||
| 180.00 | 10.40 | 12.20 | 11.30 | 15.85 | 0.00 | 0.00% | 0.06 | 0 | 58 | 0.58 | 0.61 | 0.02 | -0.30 | 12/15/2025 | 12/17/2025 3:59:55 PM EST |
| 182.50 | 9.50 | 10.90 | 10.20 | 12.40 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.59 | 0.56 | 0.02 | -0.30 | 12/16/2025 | 12/17/2025 3:59:55 PM EST |
| 185.00 | 8.20 | 10.30 | 9.25 | 9.65 | -1.35 | -12.28% | 0.05 | 2 | 14 | 0.61 | 0.52 | 0.02 | -0.30 | 12/17/2025 | 12/17/2025 3:59:55 PM EST |
| 187.50 | 7.10 | 8.50 | 7.80 | 9.00 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.59 | 0.48 | 0.02 | -0.30 | 12/16/2025 | 12/17/2025 3:59:55 PM EST |
| 190.00 | 6.10 | 6.80 | 6.45 | 6.80 | -1.70 | -20.00% | 0.03 | 2 | 21 | 0.57 | 0.43 | 0.02 | -0.29 | 12/17/2025 | 12/17/2025 3:59:55 PM EST |
| 192.50 | 4.90 | 7.60 | 6.25 | 6.74 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.61 | 0.39 | 0.02 | -0.29 | 12/16/2025 | 12/17/2025 3:59:55 PM EST |
| 195.00 | 4.40 | 5.10 | 4.75 | 8.00 | +1.58 | +24.62% | 0.02 | 4 | 14 | 0.57 | 0.35 | 0.02 | -0.27 | 12/17/2025 | 12/17/2025 3:59:55 PM EST |
| 197.50 | 3.70 | 4.40 | 4.05 | 5.75 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.57 | 0.31 | 0.02 | -0.26 | 12/16/2025 | 12/17/2025 3:59:55 PM EST |
| 200.00 | 3.10 | 3.70 | 3.40 | 4.93 | +0.43 | +9.56% | 0.02 | 6 | 52 | 0.57 | 0.27 | 0.02 | -0.24 | 12/17/2025 | 12/17/2025 3:59:55 PM EST |
| 202.50 | 2.65 | 3.20 | 2.93 | 3.30 | % | 0.01 | 2 | 0 | 0.57 | 0.24 | 0.01 | -0.23 | 12/17/2025 | 12/17/2025 3:59:55 PM EST | |
| 205.00 | 2.25 | 2.70 | 2.48 | 2.62 | -1.48 | -36.10% | 0.01 | 10 | 13 | 0.57 | 0.21 | 0.01 | -0.21 | 12/17/2025 | 12/17/2025 3:59:55 PM EST |
| 207.50 | 0.85 | 2.35 | 1.60 | 2.40 | % | 0.01 | 4 | 0 | 0.52 | 0.18 | 0.01 | -0.19 | 12/17/2025 | 12/17/2025 3:59:55 PM EST | |
| 210.00 | 0.65 | 2.10 | 1.38 | 2.00 | -0.60 | -23.08% | 0.01 | 30 | 30 | 0.53 | 0.16 | 0.01 | -0.17 | 12/17/2025 | 12/17/2025 3:59:55 PM EST |
| 212.50 | 1.15 | 2.85 | 2.00 | 2.22 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.63 | 0.13 | 0.01 | -0.16 | 12/16/2025 | 12/17/2025 3:59:55 PM EST |
| 215.00 | 0.05 | 2.90 | 1.48 | 2.00 | +0.25 | +14.29% | 0.01 | 1 | 21 | 0.54 | 0.11 | 0.01 | -0.14 | 12/17/2025 | 12/17/2025 3:59:55 PM EST |
| 217.50 | 0.05 | 2.35 | 1.20 | 1.24 | -1.31 | -51.38% | 0.01 | 4 | 23 | 0.54 | 0.10 | 0.01 | -0.12 | 12/17/2025 | 12/17/2025 3:59:55 PM EST |
| 220.00 | 0.10 | 1.65 | 0.88 | 1.47 | +0.02 | +1.38% | 0.00 | 105 | 186 | 0.55 | 0.08 | 0.01 | -0.11 | 12/17/2025 | 12/17/2025 3:59:55 PM EST |
| 222.50 | 0.00 | 1.80 | 0.90 | 1.00 | -0.89 | -47.09% | 0.00 | 5 | 4 | 0.75 | 0.07 | 0.01 | -0.09 | 12/17/2025 | 12/17/2025 3:59:55 PM EST |
| 225.00 | 0.00 | 1.60 | 0.80 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.75 | 0.06 | 0.01 | -0.08 | 12/16/2025 | 12/17/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.88 | 0.04 | 0.00 | -0.06 | 12/16/2025 | 12/17/2025 3:59:55 PM EST |
| 235.00 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.77 | 0.03 | 0.00 | -0.04 | 12/15/2025 | 12/17/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 0.70 | 0.35 | 0.30 | -0.15 | -33.34% | 0.00 | 2 | 19 | 0.76 | 0.02 | 0.00 | -0.03 | 12/17/2025 | 12/17/2025 3:59:55 PM EST |
| 245.00 | 0.00 | 2.75 | 1.38 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.12 | 0.01 | 0.00 | -0.02 | 12/15/2025 | 12/17/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 2.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.08 | 0.01 | 0.00 | -0.01 | 12/16/2025 | 12/17/2025 3:59:55 PM EST |
| 255.00 | 0.05 | 1.70 | 0.88 | 0.25 | % | 0.00 | 12 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 12/17/2025 | 12/17/2025 3:59:55 PM EST | |
| 260.00 | 0.00 | 0.60 | 0.30 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.91 | 0.00 | 0.00 | -0.01 | 12/12/2025 | 12/17/2025 3:59:55 PM EST |
| 265.00 | 0.00 | 2.65 | 1.33 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/17/2025 3:59:55 PM EST |
| 270.00 | 0.00 | 3.60 | 1.80 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/17/2025 3:59:55 PM EST |
| 275.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:55 PM EST | |||
| 280.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 2.60 | 1.30 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.20 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/17/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 2.65 | 1.33 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.79 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/17/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 2.55 | 1.28 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/17/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 1.25 | 0.63 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/17/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.01 | 12/17/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 3.50 | 1.75 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.42 | 0.00 | 0.00 | -0.04 | 12/3/2025 | 12/17/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 2.70 | 1.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.20 | -0.01 | 0.00 | -0.05 | 12/10/2025 | 12/17/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 2.35 | 1.18 | 3.99 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.04 | -0.02 | 0.00 | -0.07 | 11/25/2025 | 12/17/2025 3:59:55 PM EST |
| 150.00 | 0.15 | 1.60 | 0.88 | 0.55 | -0.09 | -14.07% | 0.01 | 4 | 36 | 0.66 | -0.04 | 0.00 | -0.10 | 12/17/2025 | 12/17/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 1.70 | 0.85 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.74 | -0.07 | 0.01 | -0.13 | 12/15/2025 | 12/17/2025 3:59:55 PM EST |
| 160.00 | 1.15 | 1.55 | 1.35 | 1.36 | -0.14 | -9.34% | 0.01 | 2 | 27 | 0.60 | -0.11 | 0.01 | -0.17 | 12/17/2025 | 12/17/2025 3:59:55 PM EST |
| 165.00 | 1.85 | 2.50 | 2.18 | 2.00 | -0.30 | -13.05% | 0.01 | 6 | 48 | 0.60 | -0.17 | 0.01 | -0.21 | 12/17/2025 | 12/17/2025 3:59:55 PM EST |
| 170.00 | 2.90 | 3.70 | 3.30 | 2.60 | -0.50 | -16.13% | 0.02 | 3 | 50 | 0.59 | -0.23 | 0.01 | -0.25 | 12/17/2025 | 12/17/2025 3:59:55 PM EST |
| 175.00 | 4.30 | 5.10 | 4.70 | 3.95 | 0.00 | 0.00% | 0.03 | 0 | 86 | 0.58 | -0.31 | 0.02 | -0.28 | 12/16/2025 | 12/17/2025 3:59:55 PM EST |
| 177.50 | 5.20 | 6.10 | 5.65 | 4.91 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.58 | -0.35 | 0.02 | -0.29 | 12/15/2025 | 12/17/2025 3:59:55 PM EST |
| 180.00 | 6.50 | 7.10 | 6.80 | 5.10 | -0.50 | -8.93% | 0.04 | 1 | 32 | 0.59 | -0.39 | 0.02 | -0.30 | 12/17/2025 | 12/17/2025 3:59:55 PM EST |
| 182.50 | 7.60 | 8.30 | 7.95 | 7.64 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.59 | -0.44 | 0.02 | -0.30 | 12/16/2025 | 12/17/2025 3:59:55 PM EST |
| 185.00 | 8.80 | 9.60 | 9.20 | 8.60 | +0.80 | +10.26% | 0.05 | 2 | 61 | 0.58 | -0.48 | 0.02 | -0.30 | 12/17/2025 | 12/17/2025 3:59:55 PM EST |
| 187.50 | 10.10 | 11.00 | 10.55 | 10.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.59 | -0.52 | 0.02 | -0.30 | 12/16/2025 | 12/17/2025 3:59:55 PM EST |
| 190.00 | 11.50 | 13.00 | 12.25 | 11.40 | +1.10 | +10.68% | 0.06 | 8 | 36 | 0.60 | -0.57 | 0.02 | -0.29 | 12/17/2025 | 12/17/2025 3:59:55 PM EST |
| 192.50 | 13.40 | 14.10 | 13.75 | 9.60 | -2.10 | -17.95% | 0.07 | 2 | 1 | 0.59 | -0.61 | 0.02 | -0.29 | 12/17/2025 | 12/17/2025 3:59:55 PM EST |
| 195.00 | 14.80 | 16.10 | 15.45 | 14.05 | +3.11 | +28.43% | 0.08 | 3 | 2 | 0.59 | -0.65 | 0.02 | -0.27 | 12/17/2025 | 12/17/2025 3:59:55 PM EST |
| 197.50 | 15.40 | 17.80 | 16.60 | 11.70 | -3.80 | -24.52% | 0.08 | 1 | 1 | 0.54 | -0.69 | 0.02 | -0.26 | 12/17/2025 | 12/17/2025 3:59:55 PM EST |
| 200.00 | 18.60 | 20.20 | 19.40 | 14.10 | -3.35 | -19.20% | 0.10 | 2 | 27 | 0.61 | -0.73 | 0.02 | -0.24 | 12/17/2025 | 12/17/2025 3:59:55 PM EST |
| 202.50 | 18.80 | 23.00 | 20.90 | % | 0.10 | 0 | 0 | 0.55 | -0.76 | 0.01 | -0.23 | 12/17/2025 3:59:55 PM EST | |||
| 205.00 | 21.00 | 23.80 | 22.40 | 20.67 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.50 | -0.79 | 0.01 | -0.21 | 12/16/2025 | 12/17/2025 3:59:55 PM EST |
| 207.50 | 23.10 | 26.20 | 24.65 | % | 0.12 | 0 | 0 | 0.70 | -0.82 | 0.01 | -0.19 | 12/17/2025 3:59:55 PM EST | |||
| 210.00 | 25.40 | 28.00 | 26.70 | 24.81 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.67 | -0.84 | 0.01 | -0.17 | 12/15/2025 | 12/17/2025 3:59:55 PM EST |
| 212.50 | 27.50 | 30.60 | 29.05 | % | 0.14 | 0 | 0 | 0.72 | -0.87 | 0.01 | -0.16 | 12/17/2025 3:59:55 PM EST | |||
| 215.00 | 30.20 | 32.80 | 31.50 | 47.06 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.72 | -0.89 | 0.01 | -0.14 | 11/21/2025 | 12/17/2025 3:59:55 PM EST |
| 217.50 | 32.40 | 35.70 | 34.05 | % | 0.16 | 0 | 0 | 0.80 | -0.90 | 0.01 | -0.12 | 12/17/2025 3:59:55 PM EST | |||
| 220.00 | 34.70 | 38.40 | 36.55 | 33.60 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.86 | -0.92 | 0.01 | -0.11 | 12/15/2025 | 12/17/2025 3:59:55 PM EST |
| 222.50 | 37.10 | 41.00 | 39.05 | % | 0.18 | 0 | 0 | 0.90 | -0.93 | 0.01 | -0.09 | 12/17/2025 3:59:55 PM EST | |||
| 225.00 | 39.50 | 43.40 | 41.45 | % | 0.18 | 0 | 0 | 0.92 | -0.94 | 0.01 | -0.08 | 12/17/2025 3:59:55 PM EST | |||
| 230.00 | 44.40 | 48.20 | 46.30 | 60.95 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.97 | -0.96 | 0.00 | -0.06 | 11/21/2025 | 12/17/2025 3:59:55 PM EST |
| 235.00 | 49.30 | 53.10 | 51.20 | 47.62 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.02 | -0.97 | 0.00 | -0.04 | 12/15/2025 | 12/17/2025 3:59:55 PM EST |
| 240.00 | 54.30 | 58.10 | 56.20 | 39.81 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.08 | -0.98 | 0.00 | -0.03 | 12/12/2025 | 12/17/2025 3:59:55 PM EST |
| 245.00 | 59.20 | 63.00 | 61.10 | 71.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.12 | -0.99 | 0.00 | -0.02 | 11/18/2025 | 12/17/2025 3:59:55 PM EST |
| 250.00 | 64.10 | 67.70 | 65.90 | % | 0.26 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 12/17/2025 3:59:55 PM EST | |||
| 255.00 | 69.10 | 72.90 | 71.00 | 83.45 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.21 | -1.00 | 0.00 | -0.01 | 11/20/2025 | 12/17/2025 3:59:55 PM EST |
| 260.00 | 74.20 | 77.90 | 76.05 | 90.34 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.27 | -1.00 | 0.00 | -0.01 | 11/20/2025 | 12/17/2025 3:59:55 PM EST |
| 265.00 | 79.10 | 82.90 | 81.00 | % | 0.31 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:55 PM EST | |||
| 270.00 | 84.10 | 87.90 | 86.00 | 80.05 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/17/2025 3:59:55 PM EST |
| 275.00 | 89.10 | 92.90 | 91.00 | % | 0.33 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:55 PM EST | |||
| 280.00 | 94.10 | 97.90 | 96.00 | 88.76 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/17/2025 3:59:55 PM EST |