Options Chain for DUOLINGO INC CL A COM (DUOL) - $196.00 as of 12/15/2025 7:47:16 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 87.00 | 91.50 | 89.25 | % | 0.89 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 12/15/2025 12:58:52 PM EST | |||
| 105.00 | 82.10 | 86.60 | 84.35 | % | 0.80 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.02 | 12/15/2025 12:58:52 PM EST | |||
| 110.00 | 77.50 | 81.10 | 79.30 | % | 0.72 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.02 | 12/15/2025 12:58:52 PM EST | |||
| 115.00 | 72.60 | 76.20 | 74.40 | % | 0.65 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.03 | 12/15/2025 12:58:52 PM EST | |||
| 120.00 | 67.70 | 72.00 | 69.85 | % | 0.58 | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.03 | 12/15/2025 12:58:52 PM EST | |||
| 125.00 | 63.00 | 67.10 | 65.05 | % | 0.52 | 0 | 0 | 0.92 | 0.97 | 0.00 | -0.04 | 12/15/2025 12:58:52 PM EST | |||
| 130.00 | 58.10 | 62.50 | 60.30 | % | 0.46 | 0 | 0 | 0.87 | 0.96 | 0.00 | -0.05 | 12/15/2025 12:58:52 PM EST | |||
| 135.00 | 53.70 | 57.90 | 55.80 | % | 0.41 | 0 | 0 | 0.76 | 0.94 | 0.00 | -0.09 | 12/15/2025 12:58:52 PM EST | |||
| 140.00 | 49.00 | 53.10 | 51.05 | % | 0.36 | 0 | 0 | 0.74 | 0.92 | 0.00 | -0.10 | 12/15/2025 12:58:52 PM EST | |||
| 145.00 | 44.80 | 48.60 | 46.70 | % | 0.32 | 0 | 0 | 0.56 | 0.90 | 0.00 | -0.11 | 12/15/2025 12:58:52 PM EST | |||
| 150.00 | 40.60 | 43.90 | 42.25 | % | 0.28 | 0 | 0 | 0.59 | 0.87 | 0.00 | -0.13 | 12/15/2025 12:58:52 PM EST | |||
| 155.00 | 36.50 | 40.50 | 38.50 | % | 0.25 | 0 | 0 | 0.59 | 0.84 | 0.01 | -0.14 | 12/15/2025 12:58:52 PM EST | |||
| 160.00 | 32.70 | 36.10 | 34.40 | % | 0.21 | 0 | 0 | 0.60 | 0.81 | 0.01 | -0.16 | 12/15/2025 12:58:52 PM EST | |||
| 165.00 | 28.90 | 33.00 | 30.95 | % | 0.19 | 0 | 0 | 0.60 | 0.77 | 0.01 | -0.17 | 12/15/2025 12:58:52 PM EST | |||
| 170.00 | 26.60 | 29.10 | 27.85 | % | 0.16 | 0 | 0 | 0.61 | 0.73 | 0.01 | -0.18 | 12/15/2025 12:58:52 PM EST | |||
| 175.00 | 22.70 | 25.80 | 24.25 | % | 0.14 | 0 | 0 | 0.62 | 0.68 | 0.01 | -0.19 | 12/15/2025 12:58:52 PM EST | |||
| 180.00 | 20.30 | 23.00 | 21.65 | % | 0.12 | 0 | 0 | 0.63 | 0.64 | 0.01 | -0.19 | 12/15/2025 12:58:52 PM EST | |||
| 185.00 | 17.40 | 20.30 | 18.85 | % | 0.10 | 0 | 0 | 0.62 | 0.59 | 0.01 | -0.20 | 12/15/2025 12:58:52 PM EST | |||
| 190.00 | 15.20 | 17.90 | 16.55 | 16.95 | % | 0.09 | 1 | 0 | 0.63 | 0.54 | 0.01 | -0.20 | 12/15/2025 | 12/15/2025 12:58:52 PM EST | |
| 195.00 | 13.00 | 15.70 | 14.35 | % | 0.07 | 0 | 0 | 0.62 | 0.50 | 0.01 | -0.20 | 12/15/2025 12:58:52 PM EST | |||
| 200.00 | 11.30 | 13.90 | 12.60 | 12.80 | -5.00 | -28.09% | 0.06 | 9 | 3 | 0.63 | 0.45 | 0.01 | -0.20 | 12/15/2025 | 12/15/2025 12:58:52 PM EST |
| 205.00 | 9.90 | 12.10 | 11.00 | 16.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.63 | 0.41 | 0.01 | -0.19 | 12/11/2025 | 12/15/2025 12:58:52 PM EST |
| 210.00 | 8.50 | 10.00 | 9.25 | 10.30 | -3.99 | -27.93% | 0.04 | 1 | 2 | 0.62 | 0.37 | 0.01 | -0.19 | 12/15/2025 | 12/15/2025 12:58:52 PM EST |
| 215.00 | 7.20 | 10.00 | 8.60 | 9.17 | % | 0.04 | 4 | 0 | 0.65 | 0.33 | 0.01 | -0.18 | 12/15/2025 | 12/15/2025 12:58:52 PM EST | |
| 220.00 | 6.30 | 7.90 | 7.10 | % | 0.03 | 0 | 0 | 0.64 | 0.29 | 0.01 | -0.17 | 12/15/2025 12:58:52 PM EST | |||
| 225.00 | 5.20 | 8.00 | 6.60 | % | 0.03 | 0 | 0 | 0.66 | 0.26 | 0.01 | -0.16 | 12/15/2025 12:58:52 PM EST | |||
| 230.00 | 4.40 | 6.00 | 5.20 | % | 0.02 | 0 | 0 | 0.64 | 0.23 | 0.01 | -0.15 | 12/15/2025 12:58:52 PM EST | |||
| 235.00 | 2.85 | 5.90 | 4.38 | % | 0.02 | 0 | 0 | 0.63 | 0.20 | 0.01 | -0.14 | 12/15/2025 12:58:52 PM EST | |||
| 240.00 | 2.15 | 4.50 | 3.33 | % | 0.01 | 0 | 0 | 0.63 | 0.18 | 0.01 | -0.13 | 12/15/2025 12:58:52 PM EST | |||
| 245.00 | 2.35 | 5.20 | 3.78 | % | 0.02 | 0 | 0 | 0.67 | 0.16 | 0.01 | -0.12 | 12/15/2025 12:58:52 PM EST | |||
| 250.00 | 0.50 | 5.00 | 2.75 | % | 0.01 | 0 | 0 | 0.61 | 0.14 | 0.01 | -0.11 | 12/15/2025 12:58:52 PM EST | |||
| 255.00 | 1.05 | 2.55 | 1.80 | % | 0.01 | 0 | 0 | 0.61 | 0.12 | 0.00 | -0.10 | 12/15/2025 12:58:52 PM EST | |||
| 260.00 | 0.20 | 4.90 | 2.55 | % | 0.01 | 0 | 0 | 0.63 | 0.10 | 0.00 | -0.09 | 12/15/2025 12:58:52 PM EST | |||
| 265.00 | 0.10 | 5.00 | 2.55 | % | 0.01 | 0 | 0 | 0.64 | 0.09 | 0.00 | -0.08 | 12/15/2025 12:58:52 PM EST | |||
| 270.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.74 | 0.07 | 0.00 | -0.07 | 12/15/2025 12:58:52 PM EST | |||
| 275.00 | 0.10 | 5.00 | 2.55 | % | 0.01 | 0 | 0 | 0.69 | 0.07 | 0.00 | -0.06 | 12/15/2025 12:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.01 | 12/15/2025 12:58:52 PM EST | |||
| 105.00 | 0.00 | 4.40 | 2.20 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.02 | 12/15/2025 12:58:52 PM EST | |||
| 110.00 | 0.00 | 4.40 | 2.20 | % | 0.02 | 0 | 0 | 1.35 | -0.01 | 0.00 | -0.02 | 12/15/2025 12:58:52 PM EST | |||
| 115.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 0 | 1.27 | -0.01 | 0.00 | -0.03 | 12/15/2025 12:58:52 PM EST | |||
| 120.00 | 0.00 | 4.60 | 2.30 | % | 0.02 | 0 | 0 | 1.19 | -0.02 | 0.00 | -0.03 | 12/15/2025 12:58:52 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.13 | -0.03 | 0.00 | -0.04 | 12/15/2025 12:58:52 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.05 | -0.04 | 0.00 | -0.05 | 12/15/2025 12:58:52 PM EST | |||
| 135.00 | 0.05 | 5.00 | 2.53 | % | 0.02 | 0 | 0 | 0.70 | -0.06 | 0.00 | -0.09 | 12/15/2025 12:58:52 PM EST | |||
| 140.00 | 0.05 | 5.00 | 2.53 | % | 0.02 | 0 | 0 | 0.64 | -0.08 | 0.00 | -0.10 | 12/15/2025 12:58:52 PM EST | |||
| 145.00 | 0.10 | 5.00 | 2.55 | % | 0.02 | 0 | 0 | 0.60 | -0.10 | 0.00 | -0.11 | 12/15/2025 12:58:52 PM EST | |||
| 150.00 | 2.20 | 5.00 | 3.60 | 2.90 | % | 0.02 | 1 | 0 | 0.68 | -0.13 | 0.00 | -0.13 | 12/15/2025 | 12/15/2025 12:58:52 PM EST | |
| 155.00 | 3.70 | 5.00 | 4.35 | 3.90 | +1.24 | +46.62% | 0.03 | 1 | 2 | 0.60 | -0.16 | 0.01 | -0.14 | 12/15/2025 | 12/15/2025 12:58:52 PM EST |
| 160.00 | 3.90 | 6.20 | 5.05 | % | 0.03 | 0 | 0 | 0.63 | -0.19 | 0.01 | -0.16 | 12/15/2025 12:58:52 PM EST | |||
| 165.00 | 4.80 | 7.80 | 6.30 | 6.27 | % | 0.04 | 1 | 0 | 0.63 | -0.23 | 0.01 | -0.17 | 12/15/2025 | 12/15/2025 12:58:52 PM EST | |
| 170.00 | 6.50 | 9.50 | 8.00 | 8.00 | % | 0.05 | 1 | 0 | 0.64 | -0.27 | 0.01 | -0.18 | 12/15/2025 | 12/15/2025 12:58:52 PM EST | |
| 175.00 | 8.40 | 11.30 | 9.85 | 8.20 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.63 | -0.32 | 0.01 | -0.19 | 12/12/2025 | 12/15/2025 12:58:52 PM EST |
| 180.00 | 10.40 | 12.00 | 11.20 | 11.27 | % | 0.06 | 1 | 0 | 0.61 | -0.36 | 0.01 | -0.19 | 12/15/2025 | 12/15/2025 12:58:52 PM EST | |
| 185.00 | 12.50 | 15.70 | 14.10 | 14.20 | % | 0.08 | 1 | 0 | 0.62 | -0.41 | 0.01 | -0.20 | 12/15/2025 | 12/15/2025 12:58:52 PM EST | |
| 190.00 | 15.80 | 18.60 | 17.20 | % | 0.09 | 0 | 0 | 0.64 | -0.46 | 0.01 | -0.20 | 12/15/2025 12:58:52 PM EST | |||
| 195.00 | 18.00 | 21.20 | 19.60 | 14.55 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.62 | -0.50 | 0.01 | -0.20 | 12/12/2025 | 12/15/2025 12:58:52 PM EST |
| 200.00 | 21.20 | 24.50 | 22.85 | 16.75 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.64 | -0.55 | 0.01 | -0.20 | 12/12/2025 | 12/15/2025 12:58:52 PM EST |
| 205.00 | 24.80 | 27.60 | 26.20 | % | 0.13 | 0 | 0 | 0.63 | -0.59 | 0.01 | -0.19 | 12/15/2025 12:58:52 PM EST | |||
| 210.00 | 28.60 | 31.20 | 29.90 | 29.00 | % | 0.14 | 1 | 0 | 0.64 | -0.63 | 0.01 | -0.19 | 12/15/2025 | 12/15/2025 12:58:52 PM EST | |
| 215.00 | 32.00 | 34.90 | 33.45 | % | 0.16 | 0 | 0 | 0.63 | -0.67 | 0.01 | -0.18 | 12/15/2025 12:58:52 PM EST | |||
| 220.00 | 35.80 | 38.70 | 37.25 | 29.33 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.64 | -0.71 | 0.01 | -0.17 | 12/11/2025 | 12/15/2025 12:58:52 PM EST |
| 225.00 | 40.00 | 43.10 | 41.55 | 40.50 | % | 0.18 | 1 | 0 | 0.65 | -0.74 | 0.01 | -0.16 | 12/15/2025 | 12/15/2025 12:58:52 PM EST | |
| 230.00 | 43.90 | 47.40 | 45.65 | % | 0.20 | 0 | 0 | 0.64 | -0.77 | 0.01 | -0.15 | 12/15/2025 12:58:52 PM EST | |||
| 235.00 | 47.70 | 51.80 | 49.75 | 50.17 | % | 0.21 | 1 | 0 | 0.65 | -0.80 | 0.01 | -0.14 | 12/15/2025 | 12/15/2025 12:58:52 PM EST | |
| 240.00 | 52.60 | 56.10 | 54.35 | % | 0.23 | 0 | 0 | 0.65 | -0.82 | 0.01 | -0.13 | 12/15/2025 12:58:52 PM EST | |||
| 245.00 | 56.30 | 60.60 | 58.45 | % | 0.24 | 0 | 0 | 0.66 | -0.84 | 0.01 | -0.12 | 12/15/2025 12:58:52 PM EST | |||
| 250.00 | 61.00 | 65.20 | 63.10 | % | 0.25 | 0 | 0 | 0.80 | -0.86 | 0.01 | -0.11 | 12/15/2025 12:58:52 PM EST | |||
| 255.00 | 65.50 | 69.80 | 67.65 | % | 0.27 | 0 | 0 | 0.81 | -0.88 | 0.00 | -0.10 | 12/15/2025 12:58:52 PM EST | |||
| 260.00 | 70.10 | 74.50 | 72.30 | % | 0.28 | 0 | 0 | 0.83 | -0.90 | 0.00 | -0.09 | 12/15/2025 12:58:52 PM EST | |||
| 265.00 | 75.50 | 79.10 | 77.30 | % | 0.29 | 0 | 0 | 0.84 | -0.91 | 0.00 | -0.08 | 12/15/2025 12:58:52 PM EST | |||
| 270.00 | 79.70 | 84.10 | 81.90 | % | 0.30 | 0 | 0 | 0.83 | -0.93 | 0.00 | -0.07 | 12/15/2025 12:58:52 PM EST | |||
| 275.00 | 84.60 | 89.00 | 86.80 | % | 0.32 | 0 | 0 | 0.89 | -0.93 | 0.00 | -0.06 | 12/15/2025 12:58:52 PM EST |