Options Chain for DUOLINGO INC CL A COM (DUOL) - $307.91 as of 9/15/2025 3:00:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 135.70 | 139.50 | 137.60 | % | 0.92 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.02 | 9/15/2025 2:58:53 PM EST | |||
| 160.00 | 125.50 | 129.40 | 127.45 | % | 0.80 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.03 | 9/15/2025 2:58:53 PM EST | |||
| 170.00 | 115.60 | 119.70 | 117.65 | % | 0.69 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.04 | 9/15/2025 2:58:53 PM EST | |||
| 180.00 | 106.10 | 110.40 | 108.25 | % | 0.60 | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.06 | 9/15/2025 2:58:53 PM EST | |||
| 185.00 | 101.70 | 105.30 | 103.50 | % | 0.56 | 0 | 0 | 0.96 | 0.97 | 0.00 | -0.07 | 9/15/2025 2:58:53 PM EST | |||
| 190.00 | 96.70 | 100.60 | 98.65 | % | 0.52 | 0 | 0 | 0.92 | 0.97 | 0.00 | -0.08 | 9/15/2025 2:58:53 PM EST | |||
| 195.00 | 91.90 | 95.90 | 93.90 | % | 0.48 | 0 | 0 | 0.90 | 0.96 | 0.00 | -0.09 | 9/15/2025 2:58:53 PM EST | |||
| 200.00 | 87.50 | 91.30 | 89.40 | % | 0.45 | 0 | 0 | 0.72 | 0.95 | 0.00 | -0.10 | 9/15/2025 2:58:53 PM EST | |||
| 205.00 | 83.40 | 86.80 | 85.10 | % | 0.42 | 0 | 0 | 0.72 | 0.94 | 0.00 | -0.11 | 9/15/2025 2:58:53 PM EST | |||
| 210.00 | 78.60 | 82.50 | 80.55 | % | 0.38 | 0 | 0 | 0.74 | 0.92 | 0.00 | -0.12 | 9/15/2025 2:58:53 PM EST | |||
| 215.00 | 74.60 | 78.00 | 76.30 | % | 0.35 | 0 | 0 | 0.74 | 0.91 | 0.00 | -0.14 | 9/15/2025 2:58:53 PM EST | |||
| 220.00 | 70.30 | 73.80 | 72.05 | % | 0.33 | 0 | 0 | 0.73 | 0.89 | 0.00 | -0.15 | 9/15/2025 2:58:53 PM EST | |||
| 225.00 | 65.90 | 69.70 | 67.80 | % | 0.30 | 0 | 0 | 0.72 | 0.88 | 0.00 | -0.17 | 9/15/2025 2:58:53 PM EST | |||
| 230.00 | 62.10 | 65.80 | 63.95 | % | 0.28 | 0 | 0 | 0.72 | 0.86 | 0.00 | -0.18 | 9/15/2025 2:58:53 PM EST | |||
| 235.00 | 58.30 | 61.70 | 60.00 | % | 0.26 | 0 | 0 | 0.71 | 0.84 | 0.00 | -0.20 | 9/15/2025 2:58:53 PM EST | |||
| 240.00 | 54.10 | 58.00 | 56.05 | % | 0.23 | 0 | 0 | 0.70 | 0.82 | 0.00 | -0.22 | 9/15/2025 2:58:53 PM EST | |||
| 245.00 | 50.80 | 54.20 | 52.50 | % | 0.21 | 0 | 0 | 0.70 | 0.79 | 0.00 | -0.23 | 9/15/2025 2:58:53 PM EST | |||
| 250.00 | 47.20 | 50.80 | 49.00 | % | 0.20 | 0 | 0 | 0.69 | 0.77 | 0.00 | -0.25 | 9/15/2025 2:58:53 PM EST | |||
| 255.00 | 44.00 | 47.50 | 45.75 | 51.32 | % | 0.18 | 2 | 0 | 0.70 | 0.74 | 0.00 | -0.26 | 9/15/2025 | 9/15/2025 2:58:53 PM EST | |
| 260.00 | 40.70 | 44.30 | 42.50 | % | 0.16 | 0 | 0 | 0.69 | 0.72 | 0.00 | -0.27 | 9/15/2025 2:58:53 PM EST | |||
| 265.00 | 37.70 | 41.20 | 39.45 | % | 0.15 | 0 | 0 | 0.69 | 0.69 | 0.01 | -0.28 | 9/15/2025 2:58:53 PM EST | |||
| 270.00 | 34.40 | 38.30 | 36.35 | % | 0.13 | 0 | 0 | 0.68 | 0.66 | 0.01 | -0.29 | 9/15/2025 2:58:53 PM EST | |||
| 275.00 | 31.50 | 35.50 | 33.50 | 40.88 | % | 0.12 | 1 | 0 | 0.68 | 0.63 | 0.01 | -0.30 | 9/15/2025 | 9/15/2025 2:58:53 PM EST | |
| 280.00 | 29.20 | 33.00 | 31.10 | % | 0.11 | 0 | 0 | 0.67 | 0.60 | 0.01 | -0.31 | 9/15/2025 2:58:53 PM EST | |||
| 285.00 | 26.40 | 30.50 | 28.45 | % | 0.10 | 0 | 0 | 0.68 | 0.58 | 0.01 | -0.31 | 9/15/2025 2:58:53 PM EST | |||
| 290.00 | 24.80 | 27.30 | 26.05 | 27.30 | % | 0.09 | 14 | 0 | 0.67 | 0.55 | 0.01 | -0.31 | 9/15/2025 | 9/15/2025 2:58:53 PM EST | |
| 295.00 | 22.70 | 25.50 | 24.10 | 28.10 | -2.50 | -8.17% | 0.08 | 3 | 3 | 0.67 | 0.52 | 0.01 | -0.32 | 9/15/2025 | 9/15/2025 2:58:53 PM EST |
| 300.00 | 20.10 | 24.00 | 22.05 | 26.30 | -6.30 | -19.33% | 0.07 | 7 | 4 | 0.67 | 0.49 | 0.01 | -0.32 | 9/15/2025 | 9/15/2025 2:58:53 PM EST |
| 305.00 | 19.00 | 21.90 | 20.45 | 22.38 | -4.89 | -17.94% | 0.07 | 16 | 15 | 0.67 | 0.46 | 0.01 | -0.32 | 9/15/2025 | 9/15/2025 2:58:53 PM EST |
| 310.00 | 16.80 | 20.50 | 18.65 | 23.49 | -8.58 | -26.76% | 0.06 | 3 | 2 | 0.67 | 0.44 | 0.01 | -0.31 | 9/15/2025 | 9/15/2025 2:58:53 PM EST |
| 315.00 | 15.10 | 19.00 | 17.05 | 22.97 | -5.03 | -17.97% | 0.05 | 1 | 2 | 0.67 | 0.41 | 0.01 | -0.31 | 9/15/2025 | 9/15/2025 2:58:53 PM EST |
| 320.00 | 13.40 | 17.50 | 15.45 | 22.40 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.67 | 0.39 | 0.01 | -0.30 | 9/12/2025 | 9/15/2025 2:58:53 PM EST |
| 325.00 | 12.40 | 16.50 | 14.45 | 20.61 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.67 | 0.36 | 0.01 | -0.30 | 9/11/2025 | 9/15/2025 2:58:53 PM EST |
| 330.00 | 12.30 | 13.50 | 12.90 | 12.95 | -7.05 | -35.25% | 0.04 | 27 | 3 | 0.67 | 0.34 | 0.01 | -0.29 | 9/15/2025 | 9/15/2025 2:58:53 PM EST |
| 335.00 | 10.00 | 13.80 | 11.90 | 21.68 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.67 | 0.32 | 0.01 | -0.28 | 9/11/2025 | 9/15/2025 2:58:53 PM EST |
| 340.00 | 8.60 | 13.00 | 10.80 | 15.50 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.67 | 0.29 | 0.01 | -0.27 | 9/12/2025 | 9/15/2025 2:58:53 PM EST |
| 345.00 | 9.10 | 10.70 | 9.90 | 11.00 | -4.70 | -29.94% | 0.03 | 2 | 5 | 0.67 | 0.27 | 0.00 | -0.26 | 9/15/2025 | 9/15/2025 2:58:53 PM EST |
| 350.00 | 7.10 | 10.90 | 9.00 | 13.00 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.68 | 0.25 | 0.00 | -0.25 | 9/12/2025 | 9/15/2025 2:58:53 PM EST |
| 355.00 | 6.40 | 10.30 | 8.35 | % | 0.02 | 0 | 0 | 0.68 | 0.24 | 0.00 | -0.24 | 9/15/2025 2:58:53 PM EST | |||
| 360.00 | 6.10 | 9.50 | 7.80 | 7.44 | % | 0.02 | 4 | 0 | 0.69 | 0.22 | 0.00 | -0.23 | 9/15/2025 | 9/15/2025 2:58:53 PM EST | |
| 365.00 | 5.00 | 8.90 | 6.95 | % | 0.02 | 0 | 0 | 0.67 | 0.20 | 0.00 | -0.22 | 9/15/2025 2:58:53 PM EST | |||
| 370.00 | 5.70 | 7.20 | 6.45 | 6.69 | % | 0.02 | 2 | 0 | 0.67 | 0.19 | 0.00 | -0.21 | 9/15/2025 | 9/15/2025 2:58:53 PM EST | |
| 375.00 | 4.00 | 7.70 | 5.85 | % | 0.02 | 0 | 0 | 0.67 | 0.17 | 0.00 | -0.20 | 9/15/2025 2:58:53 PM EST | |||
| 380.00 | 3.70 | 7.20 | 5.45 | 8.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | 0.16 | 0.00 | -0.19 | 9/12/2025 | 9/15/2025 2:58:53 PM EST |
| 385.00 | 3.10 | 6.70 | 4.90 | % | 0.01 | 0 | 0 | 0.69 | 0.14 | 0.00 | -0.18 | 9/15/2025 2:58:53 PM EST | |||
| 390.00 | 2.80 | 6.30 | 4.55 | 5.40 | -2.10 | -28.00% | 0.01 | 1 | 1 | 0.70 | 0.13 | 0.00 | -0.17 | 9/15/2025 | 9/15/2025 2:58:53 PM EST |
| 395.00 | 2.30 | 5.50 | 3.90 | % | 0.01 | 0 | 0 | 0.68 | 0.12 | 0.00 | -0.16 | 9/15/2025 2:58:53 PM EST | |||
| 400.00 | 2.20 | 5.50 | 3.85 | 3.29 | -3.22 | -49.47% | 0.01 | 1 | 10 | 0.66 | 0.11 | 0.00 | -0.15 | 9/15/2025 | 9/15/2025 2:58:53 PM EST |
| 405.00 | 1.75 | 5.20 | 3.48 | % | 0.01 | 0 | 0 | 0.69 | 0.10 | 0.00 | -0.14 | 9/15/2025 2:58:53 PM EST | |||
| 410.00 | 1.45 | 4.70 | 3.08 | % | 0.01 | 0 | 0 | 0.69 | 0.10 | 0.00 | -0.13 | 9/15/2025 2:58:53 PM EST | |||
| 415.00 | 1.20 | 4.60 | 2.90 | % | 0.01 | 0 | 0 | 0.69 | 0.09 | 0.00 | -0.13 | 9/15/2025 2:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.02 | 9/15/2025 2:58:53 PM EST | |||
| 160.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.03 | 9/15/2025 2:58:53 PM EST | |||
| 170.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 1.06 | -0.01 | 0.00 | -0.04 | 9/15/2025 2:58:53 PM EST | |||
| 180.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.94 | -0.02 | 0.00 | -0.06 | 9/15/2025 2:58:53 PM EST | |||
| 185.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.95 | -0.03 | 0.00 | -0.07 | 9/15/2025 2:58:53 PM EST | |||
| 190.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.93 | -0.03 | 0.00 | -0.08 | 9/15/2025 2:58:53 PM EST | |||
| 195.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 0.90 | -0.04 | 0.00 | -0.09 | 9/15/2025 2:58:53 PM EST | |||
| 200.00 | 0.00 | 4.30 | 2.15 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | -0.05 | 0.00 | -0.10 | 9/12/2025 | 9/15/2025 2:58:53 PM EST |
| 205.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.86 | -0.06 | 0.00 | -0.11 | 9/15/2025 2:58:53 PM EST | |||
| 210.00 | 1.10 | 3.50 | 2.30 | 2.31 | +2.26 | +4,520.00% | 0.01 | 2 | 1 | 0.74 | -0.08 | 0.00 | -0.12 | 9/15/2025 | 9/15/2025 2:58:53 PM EST |
| 215.00 | 1.75 | 5.80 | 3.78 | % | 0.02 | 0 | 0 | 0.70 | -0.09 | 0.00 | -0.14 | 9/15/2025 2:58:53 PM EST | |||
| 220.00 | 2.90 | 6.50 | 4.70 | % | 0.02 | 0 | 0 | 0.70 | -0.11 | 0.00 | -0.15 | 9/15/2025 2:58:53 PM EST | |||
| 225.00 | 4.10 | 5.80 | 4.95 | 5.09 | % | 0.02 | 8 | 0 | 0.68 | -0.12 | 0.00 | -0.17 | 9/15/2025 | 9/15/2025 2:58:53 PM EST | |
| 230.00 | 5.50 | 6.40 | 5.95 | 5.57 | +2.17 | +63.83% | 0.03 | 10 | 3 | 0.69 | -0.14 | 0.00 | -0.18 | 9/15/2025 | 9/15/2025 2:58:53 PM EST |
| 235.00 | 5.50 | 9.00 | 7.25 | % | 0.03 | 0 | 0 | 0.69 | -0.16 | 0.00 | -0.20 | 9/15/2025 2:58:53 PM EST | |||
| 240.00 | 7.50 | 9.80 | 8.65 | 8.00 | +3.00 | +60.00% | 0.04 | 19 | 4 | 0.66 | -0.18 | 0.00 | -0.22 | 9/15/2025 | 9/15/2025 2:58:53 PM EST |
| 245.00 | 8.30 | 11.70 | 10.00 | 7.50 | +1.42 | +23.36% | 0.04 | 7 | 2 | 0.69 | -0.21 | 0.00 | -0.23 | 9/15/2025 | 9/15/2025 2:58:53 PM EST |
| 250.00 | 9.50 | 12.60 | 11.05 | 9.92 | +2.54 | +34.42% | 0.04 | 22 | 18 | 0.69 | -0.23 | 0.00 | -0.25 | 9/15/2025 | 9/15/2025 2:58:53 PM EST |
| 255.00 | 11.40 | 14.20 | 12.80 | 11.21 | +3.06 | +37.55% | 0.05 | 15 | 1 | 0.68 | -0.26 | 0.00 | -0.26 | 9/15/2025 | 9/15/2025 2:58:53 PM EST |
| 260.00 | 13.60 | 16.70 | 15.15 | 14.00 | +4.57 | +48.47% | 0.06 | 25 | 4 | 0.67 | -0.28 | 0.00 | -0.27 | 9/15/2025 | 9/15/2025 2:58:53 PM EST |
| 265.00 | 15.70 | 17.10 | 16.40 | 15.63 | +5.80 | +59.01% | 0.06 | 1 | 3 | 0.67 | -0.31 | 0.01 | -0.28 | 9/15/2025 | 9/15/2025 2:58:53 PM EST |
| 270.00 | 16.50 | 20.50 | 18.50 | 12.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.67 | -0.34 | 0.01 | -0.29 | 9/11/2025 | 9/15/2025 2:58:53 PM EST |
| 275.00 | 18.60 | 22.50 | 20.55 | 18.20 | +2.30 | +14.47% | 0.07 | 1 | 4 | 0.68 | -0.37 | 0.01 | -0.30 | 9/15/2025 | 9/15/2025 2:58:53 PM EST |
| 280.00 | 22.40 | 24.30 | 23.35 | 20.45 | % | 0.08 | 2 | 0 | 0.68 | -0.40 | 0.01 | -0.31 | 9/15/2025 | 9/15/2025 2:58:53 PM EST | |
| 285.00 | 23.40 | 27.40 | 25.40 | 23.12 | +4.11 | +21.62% | 0.09 | 2 | 1 | 0.66 | -0.42 | 0.01 | -0.31 | 9/15/2025 | 9/15/2025 2:58:53 PM EST |
| 290.00 | 27.00 | 30.40 | 28.70 | 23.75 | % | 0.10 | 6 | 0 | 0.66 | -0.45 | 0.01 | -0.31 | 9/15/2025 | 9/15/2025 2:58:53 PM EST | |
| 295.00 | 29.00 | 32.80 | 30.90 | 19.90 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.66 | -0.48 | 0.01 | -0.32 | 9/11/2025 | 9/15/2025 2:58:53 PM EST |
| 300.00 | 32.10 | 36.00 | 34.05 | 22.10 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.66 | -0.51 | 0.01 | -0.32 | 9/12/2025 | 9/15/2025 2:58:53 PM EST |
| 305.00 | 35.70 | 38.70 | 37.20 | 29.00 | +0.49 | +1.72% | 0.12 | 1 | 1 | 0.66 | -0.54 | 0.01 | -0.32 | 9/15/2025 | 9/15/2025 2:58:53 PM EST |
| 310.00 | 39.00 | 41.60 | 40.30 | 40.00 | % | 0.13 | 2 | 0 | 0.66 | -0.56 | 0.01 | -0.31 | 9/15/2025 | 9/15/2025 2:58:53 PM EST | |
| 315.00 | 42.20 | 45.40 | 43.80 | 30.70 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.66 | -0.59 | 0.01 | -0.31 | 9/12/2025 | 9/15/2025 2:58:53 PM EST |
| 320.00 | 45.60 | 49.40 | 47.50 | 46.89 | % | 0.15 | 1 | 0 | 0.66 | -0.61 | 0.01 | -0.30 | 9/15/2025 | 9/15/2025 2:58:53 PM EST | |
| 325.00 | 49.30 | 53.00 | 51.15 | % | 0.16 | 0 | 0 | 0.66 | -0.64 | 0.01 | -0.30 | 9/15/2025 2:58:53 PM EST | |||
| 330.00 | 53.00 | 56.80 | 54.90 | 45.06 | % | 0.17 | 1 | 0 | 0.66 | -0.66 | 0.01 | -0.29 | 9/15/2025 | 9/15/2025 2:58:53 PM EST | |
| 335.00 | 56.80 | 60.70 | 58.75 | 58.23 | % | 0.18 | 1 | 0 | 0.66 | -0.68 | 0.01 | -0.28 | 9/15/2025 | 9/15/2025 2:58:53 PM EST | |
| 340.00 | 60.70 | 64.50 | 62.60 | 52.33 | % | 0.18 | 1 | 0 | 0.66 | -0.71 | 0.01 | -0.27 | 9/15/2025 | 9/15/2025 2:58:53 PM EST | |
| 345.00 | 64.80 | 68.50 | 66.65 | 66.24 | % | 0.19 | 1 | 0 | 0.66 | -0.73 | 0.00 | -0.26 | 9/15/2025 | 9/15/2025 2:58:53 PM EST | |
| 350.00 | 69.00 | 73.40 | 71.20 | 67.70 | % | 0.20 | 1 | 0 | 0.65 | -0.75 | 0.00 | -0.25 | 9/15/2025 | 9/15/2025 2:58:53 PM EST | |
| 355.00 | 73.10 | 77.00 | 75.05 | % | 0.21 | 0 | 0 | 0.65 | -0.76 | 0.00 | -0.24 | 9/15/2025 2:58:53 PM EST | |||
| 360.00 | 77.50 | 81.00 | 79.25 | % | 0.22 | 0 | 0 | 0.66 | -0.78 | 0.00 | -0.23 | 9/15/2025 2:58:53 PM EST | |||
| 365.00 | 82.00 | 85.30 | 83.65 | % | 0.23 | 0 | 0 | 0.66 | -0.80 | 0.00 | -0.22 | 9/15/2025 2:58:53 PM EST | |||
| 370.00 | 86.50 | 90.40 | 88.45 | % | 0.24 | 0 | 0 | 0.66 | -0.81 | 0.00 | -0.21 | 9/15/2025 2:58:53 PM EST | |||
| 375.00 | 91.00 | 95.00 | 93.00 | % | 0.25 | 0 | 0 | 0.65 | -0.83 | 0.00 | -0.20 | 9/15/2025 2:58:53 PM EST | |||
| 380.00 | 95.50 | 99.50 | 97.50 | % | 0.26 | 0 | 0 | 0.65 | -0.84 | 0.00 | -0.19 | 9/15/2025 2:58:53 PM EST | |||
| 385.00 | 100.00 | 103.80 | 101.90 | % | 0.26 | 0 | 0 | 0.66 | -0.86 | 0.00 | -0.18 | 9/15/2025 2:58:53 PM EST | |||
| 390.00 | 104.50 | 108.40 | 106.45 | % | 0.27 | 0 | 0 | 0.66 | -0.87 | 0.00 | -0.17 | 9/15/2025 2:58:53 PM EST | |||
| 395.00 | 109.50 | 113.40 | 111.45 | % | 0.28 | 0 | 0 | 0.65 | -0.88 | 0.00 | -0.16 | 9/15/2025 2:58:53 PM EST | |||
| 400.00 | 114.00 | 117.80 | 115.90 | % | 0.29 | 0 | 0 | 0.78 | -0.89 | 0.00 | -0.15 | 9/15/2025 2:58:53 PM EST | |||
| 405.00 | 119.00 | 122.80 | 120.90 | % | 0.30 | 0 | 0 | 0.79 | -0.90 | 0.00 | -0.14 | 9/15/2025 2:58:53 PM EST | |||
| 410.00 | 123.50 | 127.20 | 125.35 | % | 0.31 | 0 | 0 | 0.80 | -0.90 | 0.00 | -0.13 | 9/15/2025 2:58:53 PM EST | |||
| 415.00 | 128.60 | 132.10 | 130.35 | % | 0.31 | 0 | 0 | 0.81 | -0.91 | 0.00 | -0.13 | 9/15/2025 2:58:53 PM EST |