Options Chain for DUOLINGO INC CL A COM (DUOL) - $262.82 as of 10/30/2025 8:21:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 57.50 | 61.00 | 59.25 | % | 0.28 | 0 | 0 | 0.85 | 0.81 | 0.00 | -0.27 | 10/30/2025 3:59:46 PM EST | |||
| 220.00 | 54.00 | 57.50 | 55.75 | % | 0.25 | 0 | 0 | 0.85 | 0.79 | 0.00 | -0.29 | 10/30/2025 3:59:46 PM EST | |||
| 225.00 | 50.50 | 54.40 | 52.45 | % | 0.23 | 0 | 0 | 0.85 | 0.76 | 0.00 | -0.30 | 10/30/2025 3:59:46 PM EST | |||
| 230.00 | 47.90 | 51.00 | 49.45 | % | 0.22 | 0 | 0 | 0.86 | 0.74 | 0.00 | -0.32 | 10/30/2025 3:59:46 PM EST | |||
| 235.00 | 44.90 | 48.00 | 46.45 | % | 0.20 | 0 | 0 | 0.86 | 0.71 | 0.00 | -0.33 | 10/30/2025 3:59:46 PM EST | |||
| 240.00 | 41.90 | 45.40 | 43.65 | % | 0.18 | 0 | 0 | 0.86 | 0.69 | 0.00 | -0.34 | 10/30/2025 3:59:46 PM EST | |||
| 245.00 | 38.70 | 42.40 | 40.55 | % | 0.17 | 0 | 0 | 0.85 | 0.66 | 0.00 | -0.35 | 10/30/2025 3:59:46 PM EST | |||
| 250.00 | 36.00 | 39.80 | 37.90 | % | 0.15 | 0 | 0 | 0.85 | 0.64 | 0.00 | -0.36 | 10/30/2025 3:59:46 PM EST | |||
| 255.00 | 33.80 | 37.20 | 35.50 | % | 0.14 | 0 | 0 | 0.86 | 0.61 | 0.00 | -0.37 | 10/30/2025 3:59:46 PM EST | |||
| 260.00 | 31.20 | 35.00 | 33.10 | % | 0.13 | 0 | 0 | 0.86 | 0.58 | 0.01 | -0.38 | 10/30/2025 3:59:46 PM EST | |||
| 265.00 | 29.20 | 32.90 | 31.05 | 33.14 | % | 0.12 | 1 | 0 | 0.86 | 0.56 | 0.01 | -0.38 | 10/30/2025 | 10/30/2025 3:59:46 PM EST | |
| 270.00 | 27.30 | 31.00 | 29.15 | % | 0.11 | 0 | 0 | 0.87 | 0.53 | 0.01 | -0.38 | 10/30/2025 3:59:46 PM EST | |||
| 275.00 | 25.60 | 29.20 | 27.40 | % | 0.10 | 0 | 0 | 0.88 | 0.51 | 0.01 | -0.39 | 10/30/2025 3:59:46 PM EST | |||
| 280.00 | 24.20 | 27.50 | 25.85 | % | 0.09 | 0 | 0 | 0.89 | 0.49 | 0.01 | -0.39 | 10/30/2025 3:59:46 PM EST | |||
| 285.00 | 21.90 | 25.90 | 23.90 | 25.00 | % | 0.08 | 1 | 0 | 0.88 | 0.46 | 0.01 | -0.39 | 10/30/2025 | 10/30/2025 3:59:46 PM EST | |
| 290.00 | 20.70 | 24.40 | 22.55 | % | 0.08 | 0 | 0 | 0.89 | 0.44 | 0.00 | -0.38 | 10/30/2025 3:59:46 PM EST | |||
| 295.00 | 19.20 | 22.90 | 21.05 | % | 0.07 | 0 | 0 | 0.89 | 0.42 | 0.00 | -0.38 | 10/30/2025 3:59:46 PM EST | |||
| 300.00 | 17.80 | 21.50 | 19.65 | 25.09 | % | 0.07 | 1 | 0 | 0.90 | 0.40 | 0.00 | -0.38 | 10/30/2025 | 10/30/2025 3:59:46 PM EST | |
| 305.00 | 16.50 | 20.20 | 18.35 | % | 0.06 | 0 | 0 | 0.90 | 0.38 | 0.00 | -0.37 | 10/30/2025 3:59:46 PM EST | |||
| 310.00 | 14.80 | 19.00 | 16.90 | % | 0.05 | 0 | 0 | 0.90 | 0.36 | 0.00 | -0.37 | 10/30/2025 3:59:46 PM EST | |||
| 315.00 | 14.10 | 17.80 | 15.95 | % | 0.05 | 0 | 0 | 0.90 | 0.34 | 0.00 | -0.36 | 10/30/2025 3:59:46 PM EST | |||
| 320.00 | 12.60 | 16.70 | 14.65 | % | 0.05 | 0 | 0 | 0.90 | 0.33 | 0.00 | -0.36 | 10/30/2025 3:59:46 PM EST | |||
| 325.00 | 12.50 | 15.70 | 14.10 | % | 0.04 | 0 | 0 | 0.91 | 0.31 | 0.00 | -0.35 | 10/30/2025 3:59:46 PM EST | |||
| 330.00 | 10.60 | 14.80 | 12.70 | % | 0.04 | 0 | 0 | 0.90 | 0.29 | 0.00 | -0.34 | 10/30/2025 3:59:46 PM EST | |||
| 335.00 | 10.50 | 14.00 | 12.25 | % | 0.04 | 0 | 0 | 0.92 | 0.28 | 0.00 | -0.33 | 10/30/2025 3:59:46 PM EST | |||
| 340.00 | 8.90 | 13.20 | 11.05 | % | 0.03 | 0 | 0 | 0.91 | 0.26 | 0.00 | -0.33 | 10/30/2025 3:59:46 PM EST | |||
| 345.00 | 8.40 | 12.40 | 10.40 | % | 0.03 | 0 | 0 | 0.91 | 0.25 | 0.00 | -0.32 | 10/30/2025 3:59:46 PM EST | |||
| 350.00 | 7.90 | 11.80 | 9.85 | % | 0.03 | 0 | 0 | 0.92 | 0.24 | 0.00 | -0.31 | 10/30/2025 3:59:46 PM EST | |||
| 355.00 | 6.90 | 11.20 | 9.05 | % | 0.03 | 0 | 0 | 0.91 | 0.22 | 0.00 | -0.30 | 10/30/2025 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 7.80 | 10.50 | 9.15 | % | 0.04 | 0 | 0 | 0.83 | -0.19 | 0.00 | -0.27 | 10/30/2025 3:59:46 PM EST | |||
| 220.00 | 9.30 | 12.00 | 10.65 | % | 0.05 | 0 | 0 | 0.83 | -0.21 | 0.00 | -0.29 | 10/30/2025 3:59:46 PM EST | |||
| 225.00 | 11.00 | 14.80 | 12.90 | % | 0.06 | 0 | 0 | 0.86 | -0.24 | 0.00 | -0.30 | 10/30/2025 3:59:46 PM EST | |||
| 230.00 | 12.80 | 15.60 | 14.20 | 12.40 | % | 0.06 | 1 | 0 | 0.84 | -0.26 | 0.00 | -0.32 | 10/30/2025 | 10/30/2025 3:59:46 PM EST | |
| 235.00 | 14.70 | 18.90 | 16.80 | 14.40 | % | 0.07 | 1 | 0 | 0.86 | -0.29 | 0.00 | -0.33 | 10/30/2025 | 10/30/2025 3:59:46 PM EST | |
| 240.00 | 16.80 | 19.90 | 18.35 | % | 0.08 | 0 | 0 | 0.85 | -0.31 | 0.00 | -0.34 | 10/30/2025 3:59:46 PM EST | |||
| 245.00 | 19.00 | 22.70 | 20.85 | 20.67 | % | 0.09 | 1 | 0 | 0.86 | -0.34 | 0.00 | -0.35 | 10/30/2025 | 10/30/2025 3:59:46 PM EST | |
| 250.00 | 21.30 | 24.50 | 22.90 | 22.43 | % | 0.09 | 1 | 0 | 0.85 | -0.36 | 0.00 | -0.36 | 10/30/2025 | 10/30/2025 3:59:46 PM EST | |
| 255.00 | 23.80 | 27.00 | 25.40 | 23.94 | % | 0.10 | 3 | 0 | 0.86 | -0.39 | 0.00 | -0.37 | 10/30/2025 | 10/30/2025 3:59:46 PM EST | |
| 260.00 | 26.50 | 29.60 | 28.05 | 27.08 | % | 0.11 | 1 | 0 | 0.85 | -0.42 | 0.01 | -0.38 | 10/30/2025 | 10/30/2025 3:59:46 PM EST | |
| 265.00 | 29.50 | 33.30 | 31.40 | 31.25 | % | 0.12 | 1 | 0 | 0.87 | -0.44 | 0.01 | -0.38 | 10/30/2025 | 10/30/2025 3:59:46 PM EST | |
| 270.00 | 32.50 | 35.80 | 34.15 | 30.42 | % | 0.13 | 1 | 0 | 0.87 | -0.47 | 0.01 | -0.38 | 10/30/2025 | 10/30/2025 3:59:46 PM EST | |
| 275.00 | 35.80 | 39.80 | 37.80 | % | 0.14 | 0 | 0 | 0.89 | -0.49 | 0.01 | -0.39 | 10/30/2025 3:59:46 PM EST | |||
| 280.00 | 39.10 | 42.50 | 40.80 | 35.92 | % | 0.15 | 1 | 0 | 0.88 | -0.51 | 0.01 | -0.39 | 10/30/2025 | 10/30/2025 3:59:46 PM EST | |
| 285.00 | 42.40 | 45.20 | 43.80 | % | 0.15 | 0 | 0 | 0.88 | -0.54 | 0.01 | -0.39 | 10/30/2025 3:59:46 PM EST | |||
| 290.00 | 45.90 | 48.60 | 47.25 | % | 0.16 | 0 | 0 | 0.88 | -0.56 | 0.00 | -0.38 | 10/30/2025 3:59:46 PM EST | |||
| 295.00 | 49.40 | 53.20 | 51.30 | 49.36 | % | 0.17 | 1 | 0 | 0.90 | -0.58 | 0.00 | -0.38 | 10/30/2025 | 10/30/2025 3:59:46 PM EST | |
| 300.00 | 53.00 | 55.60 | 54.30 | % | 0.18 | 0 | 0 | 0.88 | -0.60 | 0.00 | -0.38 | 10/30/2025 3:59:46 PM EST | |||
| 305.00 | 56.80 | 59.40 | 58.10 | % | 0.19 | 0 | 0 | 0.89 | -0.62 | 0.00 | -0.37 | 10/30/2025 3:59:46 PM EST | |||
| 310.00 | 60.60 | 64.30 | 62.45 | % | 0.20 | 0 | 0 | 0.91 | -0.64 | 0.00 | -0.37 | 10/30/2025 3:59:46 PM EST | |||
| 315.00 | 64.40 | 67.30 | 65.85 | % | 0.21 | 0 | 0 | 0.90 | -0.66 | 0.00 | -0.36 | 10/30/2025 3:59:46 PM EST | |||
| 320.00 | 68.40 | 72.20 | 70.30 | % | 0.22 | 0 | 0 | 0.91 | -0.67 | 0.00 | -0.36 | 10/30/2025 3:59:46 PM EST | |||
| 325.00 | 72.40 | 75.70 | 74.05 | % | 0.23 | 0 | 0 | 0.91 | -0.69 | 0.00 | -0.35 | 10/30/2025 3:59:46 PM EST | |||
| 330.00 | 76.50 | 79.70 | 78.10 | % | 0.24 | 0 | 0 | 0.91 | -0.71 | 0.00 | -0.34 | 10/30/2025 3:59:46 PM EST | |||
| 335.00 | 80.60 | 84.40 | 82.50 | % | 0.25 | 0 | 0 | 0.92 | -0.72 | 0.00 | -0.33 | 10/30/2025 3:59:46 PM EST | |||
| 340.00 | 84.90 | 88.70 | 86.80 | % | 0.26 | 0 | 0 | 0.92 | -0.74 | 0.00 | -0.33 | 10/30/2025 3:59:46 PM EST | |||
| 345.00 | 89.20 | 92.60 | 90.90 | % | 0.26 | 0 | 0 | 0.92 | -0.75 | 0.00 | -0.32 | 10/30/2025 3:59:46 PM EST | |||
| 350.00 | 93.60 | 97.20 | 95.40 | % | 0.27 | 0 | 0 | 0.93 | -0.76 | 0.00 | -0.31 | 10/30/2025 3:59:46 PM EST | |||
| 355.00 | 98.00 | 101.30 | 99.65 | % | 0.28 | 0 | 0 | 0.93 | -0.78 | 0.00 | -0.30 | 10/30/2025 3:59:46 PM EST |