Options Chain for DUOLINGO INC CL A COM (DUOL) - $199.75 as of 12/8/2025 3:11:34 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 | 111.60 | 116.10 | 113.85 | % | 1.20 | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 12/8/2025 3:59:51 PM EST | |||
| 100.00 | 106.60 | 111.10 | 108.85 | % | 1.09 | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 12/8/2025 3:59:51 PM EST | |||
| 105.00 | 101.60 | 106.00 | 103.80 | % | 0.99 | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 12/8/2025 3:59:51 PM EST | |||
| 110.00 | 96.80 | 101.20 | 99.00 | % | 0.90 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.02 | 12/8/2025 3:59:51 PM EST | |||
| 115.00 | 91.80 | 96.30 | 94.05 | % | 0.82 | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.02 | 12/8/2025 3:59:51 PM EST | |||
| 120.00 | 87.00 | 91.50 | 89.25 | % | 0.74 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.03 | 12/8/2025 3:59:51 PM EST | |||
| 125.00 | 82.30 | 85.90 | 84.10 | % | 0.67 | 0 | 0 | 1.07 | 0.98 | 0.00 | -0.04 | 12/8/2025 3:59:51 PM EST | |||
| 130.00 | 77.40 | 81.00 | 79.20 | % | 0.61 | 0 | 0 | 1.02 | 0.98 | 0.00 | -0.04 | 12/8/2025 3:59:51 PM EST | |||
| 135.00 | 72.70 | 76.30 | 74.50 | % | 0.55 | 0 | 0 | 0.96 | 0.97 | 0.00 | -0.06 | 12/8/2025 3:59:51 PM EST | |||
| 140.00 | 67.90 | 71.60 | 69.75 | % | 0.50 | 0 | 0 | 0.93 | 0.95 | 0.00 | -0.07 | 12/8/2025 3:59:51 PM EST | |||
| 145.00 | 63.30 | 66.40 | 64.85 | 63.73 | % | 0.45 | 4 | 0 | 0.84 | 0.94 | 0.00 | -0.08 | 12/8/2025 | 12/8/2025 3:59:51 PM EST | |
| 150.00 | 58.70 | 62.20 | 60.45 | % | 0.40 | 0 | 0 | 0.60 | 0.93 | 0.00 | -0.09 | 12/8/2025 3:59:51 PM EST | |||
| 155.00 | 54.20 | 57.90 | 56.05 | % | 0.36 | 0 | 0 | 0.66 | 0.91 | 0.00 | -0.11 | 12/8/2025 3:59:51 PM EST | |||
| 160.00 | 49.70 | 53.20 | 51.45 | % | 0.32 | 0 | 0 | 0.64 | 0.89 | 0.00 | -0.12 | 12/8/2025 3:59:51 PM EST | |||
| 165.00 | 45.50 | 48.30 | 46.90 | % | 0.28 | 0 | 0 | 0.63 | 0.86 | 0.00 | -0.13 | 12/8/2025 3:59:51 PM EST | |||
| 170.00 | 41.40 | 44.30 | 42.85 | 36.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.63 | 0.84 | 0.00 | -0.15 | 12/5/2025 | 12/8/2025 3:59:51 PM EST |
| 175.00 | 37.50 | 41.20 | 39.35 | 38.15 | % | 0.22 | 4 | 0 | 0.65 | 0.81 | 0.01 | -0.16 | 12/8/2025 | 12/8/2025 3:59:51 PM EST | |
| 180.00 | 33.80 | 37.60 | 35.70 | 36.20 | % | 0.20 | 4 | 0 | 0.64 | 0.78 | 0.01 | -0.17 | 12/8/2025 | 12/8/2025 3:59:51 PM EST | |
| 185.00 | 30.20 | 33.30 | 31.75 | 28.42 | % | 0.17 | 1 | 0 | 0.62 | 0.74 | 0.01 | -0.18 | 12/8/2025 | 12/8/2025 3:59:51 PM EST | |
| 190.00 | 26.90 | 30.90 | 28.90 | 30.12 | +15.20 | +101.88% | 0.15 | 2 | 1 | 0.64 | 0.70 | 0.01 | -0.19 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 195.00 | 23.90 | 27.90 | 25.90 | 25.97 | +5.97 | +29.85% | 0.13 | 6 | 8 | 0.64 | 0.66 | 0.01 | -0.20 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 200.00 | 21.10 | 24.50 | 22.80 | 23.00 | +4.66 | +25.41% | 0.11 | 13 | 2 | 0.62 | 0.62 | 0.01 | -0.20 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 205.00 | 18.50 | 22.20 | 20.35 | 19.92 | +7.32 | +58.10% | 0.10 | 3 | 1 | 0.63 | 0.58 | 0.01 | -0.21 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 210.00 | 16.00 | 19.50 | 17.75 | 17.80 | +4.80 | +36.93% | 0.08 | 102 | 8 | 0.62 | 0.54 | 0.01 | -0.21 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 215.00 | 14.00 | 17.50 | 15.75 | 15.65 | +4.35 | +38.50% | 0.07 | 3 | 1 | 0.62 | 0.49 | 0.01 | -0.21 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 220.00 | 12.50 | 15.50 | 14.00 | 14.35 | +4.54 | +46.28% | 0.06 | 4 | 1 | 0.63 | 0.45 | 0.01 | -0.21 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 225.00 | 10.60 | 13.90 | 12.25 | 8.29 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.63 | 0.41 | 0.01 | -0.20 | 12/5/2025 | 12/8/2025 3:59:51 PM EST |
| 230.00 | 9.10 | 12.10 | 10.60 | 11.29 | +3.11 | +38.02% | 0.05 | 1 | 1 | 0.62 | 0.37 | 0.01 | -0.19 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 235.00 | 7.90 | 10.70 | 9.30 | % | 0.04 | 0 | 0 | 0.63 | 0.33 | 0.01 | -0.19 | 12/8/2025 3:59:51 PM EST | |||
| 240.00 | 7.00 | 10.00 | 8.50 | 8.45 | % | 0.04 | 3 | 0 | 0.64 | 0.30 | 0.01 | -0.18 | 12/8/2025 | 12/8/2025 3:59:51 PM EST | |
| 245.00 | 5.00 | 9.30 | 7.15 | 5.00 | % | 0.03 | 1 | 0 | 0.63 | 0.27 | 0.01 | -0.17 | 12/8/2025 | 12/8/2025 3:59:51 PM EST | |
| 250.00 | 5.00 | 7.10 | 6.05 | 4.93 | +1.01 | +25.77% | 0.02 | 3 | 1 | 0.63 | 0.24 | 0.01 | -0.16 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 255.00 | 3.20 | 6.90 | 5.05 | 3.29 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.61 | 0.21 | 0.01 | -0.15 | 12/5/2025 | 12/8/2025 3:59:51 PM EST |
| 260.00 | 3.00 | 6.30 | 4.65 | 3.65 | % | 0.02 | 2 | 0 | 0.63 | 0.19 | 0.01 | -0.14 | 12/8/2025 | 12/8/2025 3:59:51 PM EST | |
| 265.00 | 2.40 | 5.00 | 3.70 | 3.05 | % | 0.01 | 1 | 0 | 0.61 | 0.17 | 0.01 | -0.13 | 12/8/2025 | 12/8/2025 3:59:51 PM EST | |
| 270.00 | 1.85 | 5.00 | 3.43 | % | 0.01 | 0 | 0 | 0.63 | 0.15 | 0.01 | -0.12 | 12/8/2025 3:59:51 PM EST | |||
| 275.00 | 1.20 | 4.60 | 2.90 | 3.02 | % | 0.01 | 2 | 0 | 0.62 | 0.13 | 0.00 | -0.11 | 12/8/2025 | 12/8/2025 3:59:51 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 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.01 | 12/8/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.01 | 12/8/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.01 | 12/8/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.02 | 12/8/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 1.25 | -0.01 | 0.00 | -0.02 | 12/8/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 1.18 | -0.01 | 0.00 | -0.03 | 12/8/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.03 | -0.02 | 0.00 | -0.04 | 12/8/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 1.12 | -0.02 | 0.00 | -0.04 | 12/8/2025 3:59:51 PM EST | |||
| 135.00 | 0.20 | 3.00 | 1.60 | % | 0.01 | 0 | 0 | 0.77 | -0.03 | 0.00 | -0.06 | 12/8/2025 3:59:51 PM EST | |||
| 140.00 | 0.30 | 2.60 | 1.45 | % | 0.01 | 0 | 0 | 0.73 | -0.05 | 0.00 | -0.07 | 12/8/2025 3:59:51 PM EST | |||
| 145.00 | 0.85 | 2.80 | 1.83 | % | 0.01 | 0 | 0 | 0.74 | -0.06 | 0.00 | -0.08 | 12/8/2025 3:59:51 PM EST | |||
| 150.00 | 0.95 | 3.50 | 2.23 | 1.92 | -1.57 | -44.99% | 0.01 | 18 | 3 | 0.72 | -0.07 | 0.00 | -0.09 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 155.00 | 1.40 | 3.70 | 2.55 | 2.22 | -2.11 | -48.73% | 0.02 | 14 | 12 | 0.70 | -0.09 | 0.00 | -0.11 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 160.00 | 2.15 | 4.80 | 3.48 | 5.51 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.71 | -0.11 | 0.00 | -0.12 | 12/4/2025 | 12/8/2025 3:59:51 PM EST |
| 165.00 | 3.00 | 5.40 | 4.20 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.70 | -0.14 | 0.00 | -0.13 | 12/5/2025 | 12/8/2025 3:59:51 PM EST |
| 170.00 | 3.30 | 5.70 | 4.50 | 4.14 | -4.90 | -54.21% | 0.03 | 2 | 3 | 0.65 | -0.16 | 0.00 | -0.15 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 175.00 | 4.40 | 6.20 | 5.30 | % | 0.03 | 0 | 0 | 0.64 | -0.19 | 0.01 | -0.16 | 12/8/2025 3:59:51 PM EST | |||
| 180.00 | 4.90 | 8.10 | 6.50 | 7.10 | % | 0.04 | 1 | 0 | 0.63 | -0.22 | 0.01 | -0.17 | 12/8/2025 | 12/8/2025 3:59:51 PM EST | |
| 185.00 | 6.40 | 9.50 | 7.95 | 8.30 | -2.12 | -20.35% | 0.04 | 3 | 1 | 0.62 | -0.26 | 0.01 | -0.18 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 190.00 | 8.00 | 11.40 | 9.70 | 10.00 | % | 0.05 | 1 | 0 | 0.62 | -0.30 | 0.01 | -0.19 | 12/8/2025 | 12/8/2025 3:59:51 PM EST | |
| 195.00 | 10.00 | 13.30 | 11.65 | 11.70 | -2.96 | -20.20% | 0.06 | 1 | 2 | 0.62 | -0.34 | 0.01 | -0.20 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 200.00 | 12.20 | 15.70 | 13.95 | 17.36 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.63 | -0.38 | 0.01 | -0.20 | 12/5/2025 | 12/8/2025 3:59:51 PM EST |
| 205.00 | 14.50 | 17.90 | 16.20 | 16.16 | % | 0.08 | 1 | 0 | 0.62 | -0.42 | 0.01 | -0.21 | 12/8/2025 | 12/8/2025 3:59:51 PM EST | |
| 210.00 | 17.60 | 20.50 | 19.05 | 19.60 | % | 0.09 | 1 | 0 | 0.63 | -0.46 | 0.01 | -0.21 | 12/8/2025 | 12/8/2025 3:59:51 PM EST | |
| 215.00 | 19.70 | 23.30 | 21.50 | 28.45 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.61 | -0.51 | 0.01 | -0.21 | 12/5/2025 | 12/8/2025 3:59:51 PM EST |
| 220.00 | 23.50 | 26.30 | 24.90 | % | 0.11 | 0 | 0 | 0.63 | -0.55 | 0.01 | -0.21 | 12/8/2025 3:59:51 PM EST | |||
| 225.00 | 26.40 | 30.00 | 28.20 | % | 0.13 | 0 | 0 | 0.63 | -0.59 | 0.01 | -0.20 | 12/8/2025 3:59:51 PM EST | |||
| 230.00 | 29.70 | 33.20 | 31.45 | % | 0.14 | 0 | 0 | 0.62 | -0.63 | 0.01 | -0.19 | 12/8/2025 3:59:51 PM EST | |||
| 235.00 | 33.80 | 37.10 | 35.45 | 35.48 | % | 0.15 | 1 | 0 | 0.64 | -0.67 | 0.01 | -0.19 | 12/8/2025 | 12/8/2025 3:59:51 PM EST | |
| 240.00 | 37.20 | 40.90 | 39.05 | 48.09 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.63 | -0.70 | 0.01 | -0.18 | 12/5/2025 | 12/8/2025 3:59:51 PM EST |
| 245.00 | 40.80 | 44.80 | 42.80 | % | 0.17 | 0 | 0 | 0.62 | -0.73 | 0.01 | -0.17 | 12/8/2025 3:59:51 PM EST | |||
| 250.00 | 45.10 | 48.90 | 47.00 | % | 0.19 | 0 | 0 | 0.63 | -0.76 | 0.01 | -0.16 | 12/8/2025 3:59:51 PM EST | |||
| 255.00 | 49.30 | 53.10 | 51.20 | % | 0.20 | 0 | 0 | 0.63 | -0.79 | 0.01 | -0.15 | 12/8/2025 3:59:51 PM EST | |||
| 260.00 | 53.70 | 57.20 | 55.45 | % | 0.21 | 0 | 0 | 0.62 | -0.81 | 0.01 | -0.14 | 12/8/2025 3:59:51 PM EST | |||
| 265.00 | 58.00 | 61.90 | 59.95 | % | 0.23 | 0 | 0 | 0.62 | -0.83 | 0.01 | -0.13 | 12/8/2025 3:59:51 PM EST | |||
| 270.00 | 62.50 | 66.40 | 64.45 | % | 0.24 | 0 | 0 | 0.61 | -0.85 | 0.01 | -0.12 | 12/8/2025 3:59:51 PM EST | |||
| 275.00 | 67.00 | 70.90 | 68.95 | % | 0.25 | 0 | 0 | 0.76 | -0.87 | 0.00 | -0.11 | 12/8/2025 3:59:51 PM EST |