Options Chain for DUOLINGO INC CL A COM (DUOL) - $128.00 as of 11/4/2026 9:37:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 74.00 | 78.40 | 76.20 | % | 0.90 | 0 | 0 | 1.01 | 0.95 | 0.00 | -0.05 | 11/3/2026 3:59:56 PM EST | |||
| 90.00 | 69.00 | 73.40 | 71.20 | % | 0.79 | 0 | 0 | 0.97 | 0.93 | 0.00 | -0.06 | 11/3/2026 3:59:56 PM EST | |||
| 95.00 | 64.00 | 68.50 | 66.25 | % | 0.70 | 0 | 0 | 0.95 | 0.90 | 0.01 | -0.08 | 11/3/2026 3:59:56 PM EST | |||
| 100.00 | 59.00 | 63.50 | 61.25 | % | 0.61 | 0 | 0 | 0.76 | 0.86 | 0.01 | -0.09 | 11/3/2026 3:59:56 PM EST | |||
| 105.00 | 54.50 | 58.90 | 56.70 | % | 0.54 | 0 | 0 | 0.78 | 0.82 | 0.01 | -0.11 | 11/3/2026 3:59:56 PM EST | |||
| 110.00 | 50.00 | 54.00 | 52.00 | % | 0.47 | 0 | 0 | 0.77 | 0.77 | 0.01 | -0.12 | 11/3/2026 3:59:56 PM EST | |||
| 115.00 | 45.50 | 49.30 | 47.40 | % | 0.41 | 0 | 0 | 0.75 | 0.71 | 0.01 | -0.13 | 11/3/2026 3:59:56 PM EST | |||
| 120.00 | 40.50 | 44.70 | 42.60 | % | 0.36 | 0 | 0 | 0.74 | 0.65 | 0.01 | -0.14 | 11/3/2026 3:59:56 PM EST | |||
| 125.00 | 36.00 | 40.20 | 38.10 | 19.32 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.73 | 0.59 | 0.01 | -0.15 | 10/29/2026 | 11/3/2026 3:59:56 PM EST |
| 130.00 | 32.00 | 35.90 | 33.95 | 13.03 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.72 | 0.53 | 0.01 | -0.15 | 11/3/2026 | 11/3/2026 3:59:56 PM EST |
| 135.00 | 28.00 | 31.80 | 29.90 | 9.57 | 0.00 | 0.00% | 0.22 | 0 | 13 | 0.74 | 0.47 | 0.01 | -0.15 | 11/3/2026 | 11/3/2026 3:59:56 PM EST |
| 140.00 | 24.00 | 28.00 | 26.00 | 16.78 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.73 | 0.41 | 0.01 | -0.14 | 10/23/2026 | 11/3/2026 3:59:56 PM EST |
| 145.00 | 20.50 | 24.10 | 22.30 | 6.09 | 0.00 | 0.00% | 0.15 | 0 | 32 | 0.72 | 0.35 | 0.01 | -0.14 | 11/3/2026 | 11/3/2026 3:59:56 PM EST |
| 150.00 | 17.40 | 21.40 | 19.40 | 18.10 | +12.25 | +209.41% | 0.13 | 2 | 12 | 0.72 | 0.30 | 0.01 | -0.13 | 11/4/2026 | 11/3/2026 3:59:56 PM EST |
| 155.00 | 14.00 | 18.00 | 16.00 | 4.70 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.69 | 0.26 | 0.01 | -0.12 | 11/3/2026 | 11/3/2026 3:59:56 PM EST |
| 160.00 | 11.60 | 16.00 | 13.80 | 13.70 | +9.40 | +218.61% | 0.09 | 3 | 21 | 0.67 | 0.22 | 0.01 | -0.11 | 11/4/2026 | 11/3/2026 3:59:56 PM EST |
| 165.00 | 9.40 | 12.80 | 11.10 | 11.25 | +6.55 | +139.37% | 0.07 | 3 | 22 | 0.72 | 0.18 | 0.01 | -0.10 | 11/4/2026 | 11/3/2026 3:59:56 PM EST |
| 170.00 | 7.40 | 10.40 | 8.90 | 9.25 | +5.55 | +150.00% | 0.05 | 1 | 27 | 0.74 | 0.15 | 0.01 | -0.09 | 11/4/2026 | 11/3/2026 3:59:56 PM EST |
| 175.00 | 5.60 | 9.00 | 7.30 | 8.00 | +4.55 | +131.89% | 0.04 | 40 | 3 | 0.69 | 0.13 | 0.01 | -0.08 | 11/4/2026 | 11/3/2026 3:59:56 PM EST |
| 180.00 | 4.50 | 7.80 | 6.15 | 6.59 | +4.90 | +289.95% | 0.03 | 2 | 24 | 0.73 | 0.10 | 0.01 | -0.07 | 11/4/2026 | 11/3/2026 3:59:56 PM EST |
| 185.00 | 3.40 | 6.50 | 4.95 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.70 | 0.09 | 0.01 | -0.06 | 11/2/2026 | 11/3/2026 3:59:56 PM EST |
| 190.00 | 2.30 | 5.50 | 3.90 | 3.88 | +2.14 | +122.99% | 0.02 | 1 | 3 | 0.85 | 0.07 | 0.00 | -0.05 | 11/4/2026 | 11/3/2026 3:59:56 PM EST |
| 195.00 | 1.50 | 4.90 | 3.20 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.70 | 0.06 | 0.00 | -0.04 | 11/3/2026 | 11/3/2026 3:59:56 PM EST |
| 200.00 | 1.60 | 4.30 | 2.95 | 2.15 | +0.60 | +38.71% | 0.01 | 1 | 11 | 0.76 | 0.05 | 0.00 | -0.04 | 11/4/2026 | 11/3/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.80 | 1.40 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.72 | -0.05 | 0.00 | -0.05 | 10/28/2026 | 11/3/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 2.85 | 1.43 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.88 | -0.07 | 0.00 | -0.06 | 11/3/2026 | 11/3/2026 3:59:56 PM EST |
| 95.00 | 0.10 | 1.05 | 0.58 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.74 | -0.10 | 0.01 | -0.08 | 11/3/2026 | 11/3/2026 3:59:56 PM EST |
| 100.00 | 0.05 | 0.50 | 0.28 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.75 | -0.14 | 0.01 | -0.09 | 11/3/2026 | 11/3/2026 3:59:56 PM EST |
| 105.00 | 0.10 | 1.65 | 0.88 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.73 | -0.18 | 0.01 | -0.11 | 11/3/2026 | 11/3/2026 3:59:56 PM EST |
| 110.00 | 0.15 | 2.05 | 1.10 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.70 | -0.23 | 0.01 | -0.12 | 11/3/2026 | 11/3/2026 3:59:56 PM EST |
| 115.00 | 0.35 | 1.20 | 0.78 | 1.00 | -6.00 | -85.72% | 0.01 | 1 | 295 | 0.69 | -0.29 | 0.01 | -0.13 | 11/4/2026 | 11/3/2026 3:59:56 PM EST |
| 120.00 | 0.45 | 3.20 | 1.83 | 9.00 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.75 | -0.35 | 0.01 | -0.14 | 11/3/2026 | 11/3/2026 3:59:56 PM EST |
| 125.00 | 0.95 | 3.80 | 2.38 | 1.58 | -8.82 | -84.81% | 0.02 | 1 | 24 | 0.71 | -0.41 | 0.01 | -0.15 | 11/4/2026 | 11/3/2026 3:59:56 PM EST |
| 130.00 | 0.95 | 4.30 | 2.63 | 13.00 | 0.00 | 0.00% | 0.02 | 0 | 83 | 0.71 | -0.47 | 0.01 | -0.15 | 11/3/2026 | 11/3/2026 3:59:56 PM EST |
| 135.00 | 1.90 | 5.20 | 3.55 | 12.60 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.69 | -0.53 | 0.01 | -0.15 | 11/2/2026 | 11/3/2026 3:59:56 PM EST |
| 140.00 | 2.50 | 6.70 | 4.60 | 15.98 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.68 | -0.59 | 0.01 | -0.14 | 11/2/2026 | 11/3/2026 3:59:56 PM EST |
| 145.00 | 4.60 | 8.00 | 6.30 | 16.10 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.68 | -0.65 | 0.01 | -0.14 | 10/27/2026 | 11/3/2026 3:59:56 PM EST |
| 150.00 | 6.50 | 9.90 | 8.20 | 21.59 | 0.00 | 0.00% | 0.05 | 0 | 42 | 0.69 | -0.70 | 0.01 | -0.13 | 11/2/2026 | 11/3/2026 3:59:56 PM EST |
| 155.00 | 8.50 | 12.00 | 10.25 | 9.57 | % | 0.07 | 1 | 0 | 0.68 | -0.74 | 0.01 | -0.12 | 11/4/2026 | 11/3/2026 3:59:56 PM EST | |
| 160.00 | 10.80 | 14.50 | 12.65 | 30.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.68 | -0.78 | 0.01 | -0.11 | 10/29/2026 | 11/3/2026 3:59:56 PM EST |
| 165.00 | 13.00 | 17.00 | 15.00 | 29.85 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.67 | -0.82 | 0.01 | -0.10 | 10/22/2026 | 11/3/2026 3:59:56 PM EST |
| 170.00 | 16.10 | 20.00 | 18.05 | 39.75 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.65 | -0.85 | 0.01 | -0.09 | 11/3/2026 | 11/3/2026 3:59:56 PM EST |
| 175.00 | 19.70 | 23.50 | 21.60 | % | 0.12 | 0 | 0 | 0.87 | -0.87 | 0.01 | -0.08 | 11/3/2026 3:59:56 PM EST | |||
| 180.00 | 22.90 | 27.00 | 24.95 | % | 0.14 | 0 | 0 | 0.91 | -0.90 | 0.01 | -0.07 | 11/3/2026 3:59:56 PM EST | |||
| 185.00 | 26.60 | 30.50 | 28.55 | % | 0.15 | 0 | 0 | 0.97 | -0.91 | 0.01 | -0.06 | 11/3/2026 3:59:56 PM EST | |||
| 190.00 | 31.10 | 34.60 | 32.85 | % | 0.17 | 0 | 0 | 1.00 | -0.93 | 0.00 | -0.05 | 11/3/2026 3:59:56 PM EST | |||
| 195.00 | 35.40 | 39.00 | 37.20 | % | 0.19 | 0 | 0 | 1.01 | -0.94 | 0.00 | -0.04 | 11/3/2026 3:59:56 PM EST | |||
| 200.00 | 39.80 | 43.50 | 41.65 | % | 0.21 | 0 | 0 | 1.02 | -0.95 | 0.00 | -0.04 | 11/3/2026 3:59:56 PM EST |