Options Chain for DUOLINGO INC CL A COM (DUOL) - $289.98 as of 9/3/2025 3:18:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 40.20 | 43.70 | 41.95 | % | 0.17 | 0 | 0 | 0.65 | 0.76 | 0.01 | -0.24 | 9/3/2025 3:59:48 PM EST | |||
| 255.00 | 36.50 | 40.60 | 38.55 | % | 0.15 | 0 | 0 | 0.65 | 0.73 | 0.01 | -0.26 | 9/3/2025 3:59:48 PM EST | |||
| 260.00 | 33.00 | 36.70 | 34.85 | % | 0.13 | 0 | 0 | 0.63 | 0.70 | 0.01 | -0.27 | 9/3/2025 3:59:48 PM EST | |||
| 265.00 | 29.70 | 33.70 | 31.70 | % | 0.12 | 0 | 0 | 0.63 | 0.67 | 0.01 | -0.28 | 9/3/2025 3:59:48 PM EST | |||
| 270.00 | 26.50 | 30.90 | 28.70 | % | 0.11 | 0 | 0 | 0.61 | 0.63 | 0.01 | -0.29 | 9/3/2025 3:59:48 PM EST | |||
| 275.00 | 23.50 | 27.30 | 25.40 | 29.62 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.61 | 0.59 | 0.01 | -0.29 | 9/2/2025 | 9/3/2025 3:59:48 PM EST |
| 280.00 | 22.60 | 25.30 | 23.95 | 23.22 | % | 0.09 | 8 | 0 | 0.63 | 0.56 | 0.01 | -0.30 | 9/3/2025 | 9/3/2025 3:59:48 PM EST | |
| 285.00 | 18.50 | 22.30 | 20.40 | 22.35 | % | 0.07 | 2 | 0 | 0.60 | 0.52 | 0.01 | -0.30 | 9/3/2025 | 9/3/2025 3:59:48 PM EST | |
| 290.00 | 17.90 | 20.80 | 19.35 | 17.10 | -10.37 | -37.75% | 0.07 | 1 | 3 | 0.63 | 0.48 | 0.01 | -0.30 | 9/3/2025 | 9/3/2025 3:59:48 PM EST |
| 295.00 | 14.50 | 18.40 | 16.45 | 21.30 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.60 | 0.45 | 0.01 | -0.29 | 9/2/2025 | 9/3/2025 3:59:48 PM EST |
| 300.00 | 14.20 | 15.00 | 14.60 | 14.80 | -10.60 | -41.74% | 0.05 | 84 | 2 | 0.60 | 0.41 | 0.01 | -0.29 | 9/3/2025 | 9/3/2025 3:59:48 PM EST |
| 305.00 | 11.00 | 14.90 | 12.95 | 21.50 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.60 | 0.38 | 0.01 | -0.28 | 8/29/2025 | 9/3/2025 3:59:48 PM EST |
| 310.00 | 9.50 | 13.00 | 11.25 | 16.61 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.59 | 0.35 | 0.01 | -0.27 | 9/2/2025 | 9/3/2025 3:59:48 PM EST |
| 315.00 | 8.00 | 12.50 | 10.25 | 17.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.60 | 0.31 | 0.01 | -0.26 | 8/29/2025 | 9/3/2025 3:59:48 PM EST |
| 320.00 | 7.00 | 10.80 | 8.90 | 27.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.60 | 0.28 | 0.01 | -0.25 | 8/28/2025 | 9/3/2025 3:59:48 PM EST |
| 325.00 | 6.00 | 9.90 | 7.95 | 13.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.60 | 0.26 | 0.01 | -0.24 | 8/29/2025 | 9/3/2025 3:59:48 PM EST |
| 330.00 | 5.00 | 8.80 | 6.90 | 12.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.60 | 0.23 | 0.01 | -0.22 | 8/29/2025 | 9/3/2025 3:59:48 PM EST |
| 335.00 | 4.10 | 8.20 | 6.15 | 8.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.60 | 0.21 | 0.01 | -0.21 | 9/2/2025 | 9/3/2025 3:59:48 PM EST |
| 340.00 | 3.50 | 7.40 | 5.45 | 11.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.60 | 0.18 | 0.01 | -0.19 | 8/29/2025 | 9/3/2025 3:59:48 PM EST |
| 345.00 | 2.50 | 6.60 | 4.55 | % | 0.01 | 0 | 0 | 0.59 | 0.16 | 0.00 | -0.18 | 9/3/2025 3:59:48 PM EST | |||
| 350.00 | 2.00 | 6.10 | 4.05 | 4.51 | -2.49 | -35.58% | 0.01 | 34 | 2 | 0.59 | 0.15 | 0.00 | -0.17 | 9/3/2025 | 9/3/2025 3:59:48 PM EST |
| 355.00 | 1.50 | 5.60 | 3.55 | 3.00 | -3.40 | -53.13% | 0.01 | 1 | 2 | 0.59 | 0.13 | 0.00 | -0.15 | 9/3/2025 | 9/3/2025 3:59:48 PM EST |
| 360.00 | 1.00 | 5.20 | 3.10 | 3.57 | % | 0.01 | 6 | 0 | 0.59 | 0.11 | 0.00 | -0.14 | 9/3/2025 | 9/3/2025 3:59:48 PM EST | |
| 365.00 | 0.50 | 4.80 | 2.65 | % | 0.01 | 0 | 0 | 0.57 | 0.10 | 0.00 | -0.13 | 9/3/2025 3:59:48 PM EST | |||
| 370.00 | 0.50 | 4.60 | 2.55 | % | 0.01 | 0 | 0 | 0.59 | 0.09 | 0.00 | -0.12 | 9/3/2025 3:59:48 PM EST | |||
| 375.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.74 | 0.08 | 0.00 | -0.11 | 9/3/2025 3:59:48 PM EST | |||
| 380.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 0.74 | 0.07 | 0.00 | -0.10 | 9/3/2025 3:59:48 PM EST | |||
| 385.00 | 0.00 | 3.90 | 1.95 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.06 | 0.00 | -0.09 | 8/29/2025 | 9/3/2025 3:59:48 PM EST |
| 390.00 | 0.00 | 3.70 | 1.85 | 3.98 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.05 | 0.00 | -0.08 | 8/29/2025 | 9/3/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 7.70 | 9.60 | 8.65 | 8.10 | +1.00 | +14.09% | 0.03 | 10 | 15 | 0.62 | -0.24 | 0.01 | -0.24 | 9/3/2025 | 9/3/2025 3:59:48 PM EST |
| 255.00 | 7.90 | 12.00 | 9.95 | 8.75 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.61 | -0.27 | 0.01 | -0.26 | 9/2/2025 | 9/3/2025 3:59:48 PM EST |
| 260.00 | 9.50 | 13.70 | 11.60 | 9.75 | +0.15 | +1.57% | 0.04 | 2 | 11 | 0.61 | -0.30 | 0.01 | -0.27 | 9/3/2025 | 9/3/2025 3:59:48 PM EST |
| 265.00 | 11.80 | 15.30 | 13.55 | 11.70 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.61 | -0.33 | 0.01 | -0.28 | 9/2/2025 | 9/3/2025 3:59:48 PM EST |
| 270.00 | 13.10 | 17.10 | 15.10 | 13.24 | +0.34 | +2.64% | 0.06 | 1 | 1 | 0.60 | -0.37 | 0.01 | -0.29 | 9/3/2025 | 9/3/2025 3:59:48 PM EST |
| 275.00 | 15.50 | 19.10 | 17.30 | 10.60 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.59 | -0.41 | 0.01 | -0.29 | 8/29/2025 | 9/3/2025 3:59:48 PM EST |
| 280.00 | 18.00 | 21.30 | 19.65 | 17.70 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.59 | -0.44 | 0.01 | -0.30 | 9/2/2025 | 9/3/2025 3:59:48 PM EST |
| 285.00 | 20.50 | 24.10 | 22.30 | 19.00 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.58 | -0.48 | 0.01 | -0.30 | 9/2/2025 | 9/3/2025 3:59:48 PM EST |
| 290.00 | 24.20 | 26.80 | 25.50 | 25.40 | +3.12 | +14.01% | 0.09 | 2 | 18 | 0.60 | -0.52 | 0.01 | -0.30 | 9/3/2025 | 9/3/2025 3:59:48 PM EST |
| 295.00 | 26.20 | 30.00 | 28.10 | 21.51 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.60 | -0.55 | 0.01 | -0.29 | 9/2/2025 | 9/3/2025 3:59:48 PM EST |
| 300.00 | 29.80 | 33.10 | 31.45 | 33.47 | % | 0.10 | 1 | 0 | 0.59 | -0.59 | 0.01 | -0.29 | 9/3/2025 | 9/3/2025 3:59:48 PM EST | |
| 305.00 | 33.40 | 36.30 | 34.85 | 30.50 | +5.35 | +21.28% | 0.11 | 1 | 1 | 0.59 | -0.62 | 0.01 | -0.28 | 9/3/2025 | 9/3/2025 3:59:48 PM EST |
| 310.00 | 36.50 | 39.80 | 38.15 | 38.75 | +3.29 | +9.28% | 0.12 | 1 | 3 | 0.58 | -0.65 | 0.01 | -0.27 | 9/3/2025 | 9/3/2025 3:59:48 PM EST |
| 315.00 | 39.50 | 43.40 | 41.45 | % | 0.13 | 0 | 0 | 0.57 | -0.69 | 0.01 | -0.26 | 9/3/2025 3:59:48 PM EST | |||
| 320.00 | 43.30 | 47.20 | 45.25 | % | 0.14 | 0 | 0 | 0.57 | -0.72 | 0.01 | -0.25 | 9/3/2025 3:59:48 PM EST | |||
| 325.00 | 47.80 | 50.90 | 49.35 | 51.50 | +10.95 | +27.01% | 0.15 | 1 | 2 | 0.57 | -0.74 | 0.01 | -0.24 | 9/3/2025 | 9/3/2025 3:59:48 PM EST |
| 330.00 | 51.00 | 55.10 | 53.05 | % | 0.16 | 0 | 0 | 0.56 | -0.77 | 0.01 | -0.22 | 9/3/2025 3:59:48 PM EST | |||
| 335.00 | 55.00 | 59.30 | 57.15 | % | 0.17 | 0 | 0 | 0.55 | -0.79 | 0.01 | -0.21 | 9/3/2025 3:59:48 PM EST | |||
| 340.00 | 60.10 | 63.30 | 61.70 | 59.72 | % | 0.18 | 2 | 0 | 0.56 | -0.82 | 0.01 | -0.19 | 9/3/2025 | 9/3/2025 3:59:48 PM EST | |
| 345.00 | 64.00 | 67.80 | 65.90 | 52.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.55 | -0.84 | 0.00 | -0.18 | 8/29/2025 | 9/3/2025 3:59:48 PM EST |
| 350.00 | 68.60 | 72.10 | 70.35 | % | 0.20 | 0 | 0 | 0.55 | -0.85 | 0.00 | -0.17 | 9/3/2025 3:59:48 PM EST | |||
| 355.00 | 73.10 | 76.70 | 74.90 | % | 0.21 | 0 | 0 | 0.54 | -0.87 | 0.00 | -0.15 | 9/3/2025 3:59:48 PM EST | |||
| 360.00 | 77.50 | 81.40 | 79.45 | % | 0.22 | 0 | 0 | 0.54 | -0.89 | 0.00 | -0.14 | 9/3/2025 3:59:48 PM EST | |||
| 365.00 | 82.00 | 86.00 | 84.00 | % | 0.23 | 0 | 0 | 0.52 | -0.90 | 0.00 | -0.13 | 9/3/2025 3:59:48 PM EST | |||
| 370.00 | 86.50 | 91.00 | 88.75 | % | 0.24 | 0 | 0 | 0.71 | -0.91 | 0.00 | -0.12 | 9/3/2025 3:59:48 PM EST | |||
| 375.00 | 91.50 | 95.30 | 93.40 | % | 0.25 | 0 | 0 | 0.73 | -0.92 | 0.00 | -0.11 | 9/3/2025 3:59:48 PM EST | |||
| 380.00 | 96.40 | 100.10 | 98.25 | 101.67 | % | 0.26 | 1 | 0 | 0.75 | -0.93 | 0.00 | -0.10 | 9/3/2025 | 9/3/2025 3:59:48 PM EST | |
| 385.00 | 101.40 | 104.90 | 103.15 | % | 0.27 | 0 | 0 | 0.76 | -0.94 | 0.00 | -0.09 | 9/3/2025 3:59:48 PM EST | |||
| 390.00 | 105.70 | 109.70 | 107.70 | % | 0.28 | 0 | 0 | 0.77 | -0.95 | 0.00 | -0.08 | 9/3/2025 3:59:48 PM EST |