Options Chain for DUOLINGO INC CL A COM (DUOL) - $272.70 as of 9/5/2025 2:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 64.20 | 68.20 | 66.20 | % | 0.32 | 0 | 0 | 0.69 | 0.89 | 0.00 | -0.13 | 9/5/2025 3:59:53 PM EST | |||
| 215.00 | 60.20 | 64.10 | 62.15 | % | 0.29 | 0 | 0 | 0.68 | 0.87 | 0.00 | -0.15 | 9/5/2025 3:59:53 PM EST | |||
| 220.00 | 56.00 | 59.50 | 57.75 | % | 0.26 | 0 | 0 | 0.66 | 0.85 | 0.00 | -0.16 | 9/5/2025 3:59:53 PM EST | |||
| 225.00 | 52.60 | 56.00 | 54.30 | % | 0.24 | 0 | 0 | 0.67 | 0.82 | 0.00 | -0.17 | 9/5/2025 3:59:53 PM EST | |||
| 230.00 | 48.80 | 52.40 | 50.60 | % | 0.22 | 0 | 0 | 0.67 | 0.80 | 0.00 | -0.19 | 9/5/2025 3:59:53 PM EST | |||
| 235.00 | 44.40 | 48.80 | 46.60 | % | 0.20 | 0 | 0 | 0.66 | 0.77 | 0.00 | -0.20 | 9/5/2025 3:59:53 PM EST | |||
| 240.00 | 41.30 | 44.70 | 43.00 | 43.86 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.64 | 0.74 | 0.01 | -0.21 | 9/4/2025 | 9/5/2025 3:59:53 PM EST |
| 245.00 | 38.40 | 41.50 | 39.95 | 38.79 | % | 0.16 | 1 | 0 | 0.65 | 0.72 | 0.01 | -0.23 | 9/5/2025 | 9/5/2025 3:59:53 PM EST | |
| 250.00 | 35.20 | 38.40 | 36.80 | % | 0.15 | 0 | 0 | 0.64 | 0.69 | 0.01 | -0.24 | 9/5/2025 3:59:53 PM EST | |||
| 255.00 | 32.20 | 35.30 | 33.75 | % | 0.13 | 0 | 0 | 0.64 | 0.65 | 0.01 | -0.24 | 9/5/2025 3:59:53 PM EST | |||
| 260.00 | 29.30 | 33.00 | 31.15 | % | 0.12 | 0 | 0 | 0.64 | 0.62 | 0.01 | -0.25 | 9/5/2025 3:59:53 PM EST | |||
| 265.00 | 26.60 | 29.60 | 28.10 | % | 0.11 | 0 | 0 | 0.63 | 0.59 | 0.01 | -0.26 | 9/5/2025 3:59:53 PM EST | |||
| 270.00 | 24.00 | 27.50 | 25.75 | 25.50 | -0.23 | -0.90% | 0.10 | 4 | 1 | 0.63 | 0.56 | 0.01 | -0.26 | 9/5/2025 | 9/5/2025 3:59:53 PM EST |
| 275.00 | 21.80 | 25.20 | 23.50 | 25.00 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.63 | 0.53 | 0.01 | -0.26 | 9/4/2025 | 9/5/2025 3:59:53 PM EST |
| 280.00 | 19.60 | 23.10 | 21.35 | 20.48 | % | 0.08 | 2 | 0 | 0.63 | 0.50 | 0.01 | -0.26 | 9/5/2025 | 9/5/2025 3:59:53 PM EST | |
| 285.00 | 17.50 | 21.10 | 19.30 | 19.21 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.62 | 0.46 | 0.01 | -0.26 | 9/4/2025 | 9/5/2025 3:59:53 PM EST |
| 290.00 | 15.80 | 19.30 | 17.55 | 16.27 | -2.38 | -12.77% | 0.06 | 1 | 10 | 0.62 | 0.43 | 0.01 | -0.26 | 9/5/2025 | 9/5/2025 3:59:53 PM EST |
| 295.00 | 14.00 | 17.60 | 15.80 | % | 0.05 | 0 | 0 | 0.62 | 0.40 | 0.01 | -0.26 | 9/5/2025 3:59:53 PM EST | |||
| 300.00 | 12.40 | 16.10 | 14.25 | 13.71 | -0.37 | -2.63% | 0.05 | 2 | 1 | 0.62 | 0.38 | 0.01 | -0.25 | 9/5/2025 | 9/5/2025 3:59:53 PM EST |
| 305.00 | 10.90 | 14.70 | 12.80 | % | 0.04 | 0 | 0 | 0.62 | 0.35 | 0.01 | -0.24 | 9/5/2025 3:59:53 PM EST | |||
| 310.00 | 9.60 | 13.40 | 11.50 | 12.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.62 | 0.32 | 0.01 | -0.24 | 9/4/2025 | 9/5/2025 3:59:53 PM EST |
| 315.00 | 8.40 | 12.30 | 10.35 | % | 0.03 | 0 | 0 | 0.62 | 0.30 | 0.01 | -0.23 | 9/5/2025 3:59:53 PM EST | |||
| 320.00 | 7.30 | 11.20 | 9.25 | 7.48 | -3.22 | -30.10% | 0.03 | 1 | 1 | 0.62 | 0.27 | 0.01 | -0.22 | 9/5/2025 | 9/5/2025 3:59:53 PM EST |
| 325.00 | 6.30 | 10.30 | 8.30 | 8.03 | -0.17 | -2.08% | 0.03 | 2 | 2 | 0.62 | 0.25 | 0.01 | -0.21 | 9/5/2025 | 9/5/2025 3:59:53 PM EST |
| 330.00 | 5.40 | 9.40 | 7.40 | % | 0.02 | 0 | 0 | 0.61 | 0.23 | 0.01 | -0.20 | 9/5/2025 3:59:53 PM EST | |||
| 335.00 | 4.60 | 8.60 | 6.60 | % | 0.02 | 0 | 0 | 0.61 | 0.21 | 0.00 | -0.19 | 9/5/2025 3:59:53 PM EST | |||
| 340.00 | 3.90 | 7.90 | 5.90 | 4.70 | % | 0.02 | 1 | 0 | 0.61 | 0.19 | 0.00 | -0.17 | 9/5/2025 | 9/5/2025 3:59:53 PM EST | |
| 345.00 | 3.30 | 7.30 | 5.30 | % | 0.02 | 0 | 0 | 0.61 | 0.17 | 0.00 | -0.16 | 9/5/2025 3:59:53 PM EST | |||
| 350.00 | 2.60 | 6.70 | 4.65 | 4.55 | % | 0.01 | 1 | 0 | 0.61 | 0.15 | 0.00 | -0.15 | 9/5/2025 | 9/5/2025 3:59:53 PM EST | |
| 355.00 | 2.05 | 6.20 | 4.13 | % | 0.01 | 0 | 0 | 0.61 | 0.14 | 0.00 | -0.14 | 9/5/2025 3:59:53 PM EST | |||
| 360.00 | 1.60 | 5.70 | 3.65 | % | 0.01 | 0 | 0 | 0.60 | 0.12 | 0.00 | -0.13 | 9/5/2025 3:59:53 PM EST | |||
| 365.00 | 1.15 | 5.30 | 3.23 | % | 0.01 | 0 | 0 | 0.60 | 0.11 | 0.00 | -0.11 | 9/5/2025 3:59:53 PM EST | |||
| 370.00 | 1.00 | 5.00 | 3.00 | % | 0.01 | 0 | 0 | 0.60 | 0.09 | 0.00 | -0.10 | 9/5/2025 3:59:53 PM EST | |||
| 375.00 | 0.50 | 4.60 | 2.55 | % | 0.01 | 0 | 0 | 0.58 | 0.08 | 0.00 | -0.09 | 9/5/2025 3:59:53 PM EST | |||
| 380.00 | 0.15 | 4.30 | 2.23 | 2.27 | % | 0.01 | 1 | 0 | 0.56 | 0.07 | 0.00 | -0.08 | 9/5/2025 | 9/5/2025 3:59:53 PM EST | |
| 385.00 | 0.05 | 4.10 | 2.08 | % | 0.01 | 0 | 0 | 0.55 | 0.06 | 0.00 | -0.07 | 9/5/2025 3:59:53 PM EST | |||
| 390.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 0.74 | 0.05 | 0.00 | -0.07 | 9/5/2025 3:59:53 PM EST | |||
| 395.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.75 | 0.05 | 0.00 | -0.07 | 9/5/2025 3:59:53 PM EST | |||
| 400.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.76 | 0.05 | 0.00 | -0.06 | 9/5/2025 3:59:53 PM EST | |||
| 405.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 0.76 | 0.04 | 0.00 | -0.05 | 9/5/2025 3:59:53 PM EST | |||
| 410.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.78 | 0.04 | 0.00 | -0.05 | 9/5/2025 3:59:53 PM EST | |||
| 415.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.79 | 0.03 | 0.00 | -0.04 | 9/5/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 1.90 | 4.00 | 2.95 | 4.06 | -0.24 | -5.59% | 0.01 | 1 | 1 | 0.59 | -0.11 | 0.00 | -0.13 | 9/5/2025 | 9/5/2025 3:59:53 PM EST |
| 215.00 | 2.30 | 6.50 | 4.40 | % | 0.02 | 0 | 0 | 0.62 | -0.13 | 0.00 | -0.15 | 9/5/2025 3:59:53 PM EST | |||
| 220.00 | 3.90 | 7.40 | 5.65 | 5.04 | % | 0.03 | 15 | 0 | 0.63 | -0.15 | 0.00 | -0.16 | 9/5/2025 | 9/5/2025 3:59:53 PM EST | |
| 225.00 | 4.90 | 8.40 | 6.65 | % | 0.03 | 0 | 0 | 0.63 | -0.18 | 0.00 | -0.17 | 9/5/2025 3:59:53 PM EST | |||
| 230.00 | 5.60 | 9.70 | 7.65 | 8.00 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.62 | -0.20 | 0.00 | -0.19 | 9/4/2025 | 9/5/2025 3:59:53 PM EST |
| 235.00 | 6.90 | 10.90 | 8.90 | % | 0.04 | 0 | 0 | 0.62 | -0.23 | 0.00 | -0.20 | 9/5/2025 3:59:53 PM EST | |||
| 240.00 | 8.50 | 12.60 | 10.55 | % | 0.04 | 0 | 0 | 0.62 | -0.26 | 0.01 | -0.21 | 9/5/2025 3:59:53 PM EST | |||
| 245.00 | 10.60 | 14.30 | 12.45 | 12.92 | +1.02 | +8.58% | 0.05 | 1 | 1 | 0.62 | -0.28 | 0.01 | -0.23 | 9/5/2025 | 9/5/2025 3:59:53 PM EST |
| 250.00 | 13.10 | 15.50 | 14.30 | 15.50 | +0.50 | +3.34% | 0.06 | 4 | 3 | 0.62 | -0.31 | 0.01 | -0.24 | 9/5/2025 | 9/5/2025 3:59:53 PM EST |
| 255.00 | 14.20 | 17.90 | 16.05 | % | 0.06 | 0 | 0 | 0.61 | -0.35 | 0.01 | -0.24 | 9/5/2025 3:59:53 PM EST | |||
| 260.00 | 17.60 | 20.00 | 18.80 | 19.73 | +2.90 | +17.24% | 0.07 | 37 | 1 | 0.63 | -0.38 | 0.01 | -0.25 | 9/5/2025 | 9/5/2025 3:59:53 PM EST |
| 265.00 | 19.80 | 22.30 | 21.05 | 21.77 | % | 0.08 | 3 | 0 | 0.62 | -0.41 | 0.01 | -0.26 | 9/5/2025 | 9/5/2025 3:59:53 PM EST | |
| 270.00 | 21.10 | 24.80 | 22.95 | 24.71 | +0.58 | +2.41% | 0.08 | 10 | 4 | 0.61 | -0.44 | 0.01 | -0.26 | 9/5/2025 | 9/5/2025 3:59:53 PM EST |
| 275.00 | 23.80 | 27.40 | 25.60 | 24.00 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.61 | -0.47 | 0.01 | -0.26 | 9/4/2025 | 9/5/2025 3:59:53 PM EST |
| 280.00 | 26.70 | 30.20 | 28.45 | % | 0.10 | 0 | 0 | 0.60 | -0.50 | 0.01 | -0.26 | 9/5/2025 3:59:53 PM EST | |||
| 285.00 | 29.70 | 33.20 | 31.45 | % | 0.11 | 0 | 0 | 0.60 | -0.54 | 0.01 | -0.26 | 9/5/2025 3:59:53 PM EST | |||
| 290.00 | 32.90 | 36.40 | 34.65 | 37.30 | +2.30 | +6.58% | 0.12 | 20 | 20 | 0.60 | -0.57 | 0.01 | -0.26 | 9/5/2025 | 9/5/2025 3:59:53 PM EST |
| 295.00 | 36.20 | 39.70 | 37.95 | 38.92 | % | 0.13 | 1 | 0 | 0.60 | -0.60 | 0.01 | -0.26 | 9/5/2025 | 9/5/2025 3:59:53 PM EST | |
| 300.00 | 39.70 | 43.10 | 41.40 | 42.52 | +0.97 | +2.34% | 0.14 | 21 | 21 | 0.60 | -0.62 | 0.01 | -0.25 | 9/5/2025 | 9/5/2025 3:59:53 PM EST |
| 305.00 | 43.20 | 46.70 | 44.95 | % | 0.15 | 0 | 0 | 0.60 | -0.65 | 0.01 | -0.24 | 9/5/2025 3:59:53 PM EST | |||
| 310.00 | 46.90 | 50.30 | 48.60 | 49.59 | +1.91 | +4.01% | 0.16 | 1 | 1 | 0.60 | -0.68 | 0.01 | -0.24 | 9/5/2025 | 9/5/2025 3:59:53 PM EST |
| 315.00 | 50.90 | 54.10 | 52.50 | % | 0.17 | 0 | 0 | 0.60 | -0.70 | 0.01 | -0.23 | 9/5/2025 3:59:53 PM EST | |||
| 320.00 | 54.60 | 58.10 | 56.35 | % | 0.18 | 0 | 0 | 0.60 | -0.73 | 0.01 | -0.22 | 9/5/2025 3:59:53 PM EST | |||
| 325.00 | 58.40 | 62.10 | 60.25 | % | 0.19 | 0 | 0 | 0.59 | -0.75 | 0.01 | -0.21 | 9/5/2025 3:59:53 PM EST | |||
| 330.00 | 62.70 | 66.20 | 64.45 | 63.23 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.59 | -0.77 | 0.01 | -0.20 | 9/4/2025 | 9/5/2025 3:59:53 PM EST |
| 335.00 | 66.80 | 71.00 | 68.90 | % | 0.21 | 0 | 0 | 0.59 | -0.79 | 0.00 | -0.19 | 9/5/2025 3:59:53 PM EST | |||
| 340.00 | 71.40 | 75.10 | 73.25 | 75.10 | % | 0.22 | 3 | 0 | 0.60 | -0.81 | 0.00 | -0.17 | 9/5/2025 | 9/5/2025 3:59:53 PM EST | |
| 345.00 | 75.60 | 79.70 | 77.65 | % | 0.23 | 0 | 0 | 0.59 | -0.83 | 0.00 | -0.16 | 9/5/2025 3:59:53 PM EST | |||
| 350.00 | 80.50 | 83.90 | 82.20 | 84.01 | % | 0.23 | 3 | 0 | 0.60 | -0.85 | 0.00 | -0.15 | 9/5/2025 | 9/5/2025 3:59:53 PM EST | |
| 355.00 | 84.50 | 88.40 | 86.45 | % | 0.24 | 0 | 0 | 0.58 | -0.86 | 0.00 | -0.14 | 9/5/2025 3:59:53 PM EST | |||
| 360.00 | 89.10 | 93.00 | 91.05 | % | 0.25 | 0 | 0 | 0.57 | -0.88 | 0.00 | -0.13 | 9/5/2025 3:59:53 PM EST | |||
| 365.00 | 93.80 | 97.40 | 95.60 | % | 0.26 | 0 | 0 | 0.57 | -0.89 | 0.00 | -0.11 | 9/5/2025 3:59:53 PM EST | |||
| 370.00 | 98.50 | 102.40 | 100.45 | % | 0.27 | 0 | 0 | 0.73 | -0.91 | 0.00 | -0.10 | 9/5/2025 3:59:53 PM EST | |||
| 375.00 | 103.00 | 106.90 | 104.95 | % | 0.28 | 0 | 0 | 0.73 | -0.92 | 0.00 | -0.09 | 9/5/2025 3:59:53 PM EST | |||
| 380.00 | 108.00 | 111.90 | 109.95 | % | 0.29 | 0 | 0 | 0.75 | -0.93 | 0.00 | -0.08 | 9/5/2025 3:59:53 PM EST | |||
| 385.00 | 112.70 | 116.70 | 114.70 | % | 0.30 | 0 | 0 | 0.76 | -0.94 | 0.00 | -0.07 | 9/5/2025 3:59:53 PM EST | |||
| 390.00 | 117.50 | 121.60 | 119.55 | % | 0.31 | 0 | 0 | 0.77 | -0.95 | 0.00 | -0.07 | 9/5/2025 3:59:53 PM EST | |||
| 395.00 | 122.30 | 126.40 | 124.35 | % | 0.31 | 0 | 0 | 0.78 | -0.95 | 0.00 | -0.07 | 9/5/2025 3:59:53 PM EST | |||
| 400.00 | 127.40 | 131.30 | 129.35 | % | 0.32 | 0 | 0 | 0.79 | -0.95 | 0.00 | -0.06 | 9/5/2025 3:59:53 PM EST | |||
| 405.00 | 132.20 | 136.20 | 134.20 | % | 0.33 | 0 | 0 | 0.80 | -0.96 | 0.00 | -0.05 | 9/5/2025 3:59:53 PM EST | |||
| 410.00 | 137.30 | 141.10 | 139.20 | % | 0.34 | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.05 | 9/5/2025 3:59:53 PM EST | |||
| 415.00 | 142.30 | 145.90 | 144.10 | % | 0.35 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.04 | 9/5/2025 3:59:53 PM EST |