Options Chain for DUOLINGO INC CL A COM (DUOL) - $193.74 as of 11/7/2025 12:24:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 94.70 | 98.60 | 96.65 | % | 1.02 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 11/7/2025 11:59:04 AM EST | |||
| 100.00 | 89.70 | 93.70 | 91.70 | % | 0.92 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 11/7/2025 11:59:04 AM EST | |||
| 105.00 | 84.80 | 88.80 | 86.80 | % | 0.83 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.02 | 11/7/2025 11:59:04 AM EST | |||
| 110.00 | 79.90 | 83.80 | 81.85 | % | 0.74 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.02 | 11/7/2025 11:59:04 AM EST | |||
| 115.00 | 74.90 | 79.00 | 76.95 | % | 0.67 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.03 | 11/7/2025 11:59:04 AM EST | |||
| 120.00 | 70.10 | 74.10 | 72.10 | % | 0.60 | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.03 | 11/7/2025 11:59:04 AM EST | |||
| 125.00 | 66.30 | 69.30 | 67.80 | % | 0.54 | 0 | 0 | 0.93 | 0.97 | 0.00 | -0.04 | 11/7/2025 11:59:04 AM EST | |||
| 130.00 | % | 0.00 | 0 | 0 | 0.87 | 0.96 | 0.00 | -0.05 | 11/7/2025 11:59:04 AM EST | ||||||
| 135.00 | % | 0.00 | 0 | 0 | 0.84 | 0.95 | 0.00 | -0.07 | 11/7/2025 11:59:04 AM EST | ||||||
| 140.00 | % | 0.00 | 0 | 0 | 0.56 | 0.93 | 0.00 | -0.08 | 11/7/2025 11:59:04 AM EST | ||||||
| 145.00 | % | 0.00 | 0 | 0 | 0.59 | 0.90 | 0.00 | -0.10 | 11/7/2025 11:59:04 AM EST | ||||||
| 150.00 | % | 0.00 | 0 | 0 | 0.61 | 0.88 | 0.00 | -0.11 | 11/7/2025 11:59:04 AM EST | ||||||
| 155.00 | % | 0.00 | 0 | 0 | 0.62 | 0.85 | 0.01 | -0.13 | 11/7/2025 11:59:04 AM EST | ||||||
| 160.00 | 36.50 | 39.10 | 37.80 | % | 0.24 | 0 | 0 | 0.63 | 0.82 | 0.01 | -0.14 | 11/7/2025 11:59:04 AM EST | |||
| 165.00 | 32.80 | 35.60 | 34.20 | % | 0.21 | 0 | 0 | 0.64 | 0.78 | 0.01 | -0.15 | 11/7/2025 11:59:04 AM EST | |||
| 170.00 | 29.60 | 32.50 | 31.05 | % | 0.18 | 0 | 0 | 0.65 | 0.74 | 0.01 | -0.17 | 11/7/2025 11:59:04 AM EST | |||
| 175.00 | 26.50 | 29.50 | 28.00 | 30.27 | % | 0.16 | 1 | 0 | 0.64 | 0.70 | 0.01 | -0.18 | 11/7/2025 | 11/7/2025 11:59:04 AM EST | |
| 180.00 | 23.70 | 26.80 | 25.25 | % | 0.14 | 0 | 0 | 0.65 | 0.66 | 0.01 | -0.19 | 11/7/2025 11:59:04 AM EST | |||
| 185.00 | 21.10 | 23.70 | 22.40 | % | 0.12 | 0 | 0 | 0.65 | 0.62 | 0.01 | -0.19 | 11/7/2025 11:59:04 AM EST | |||
| 190.00 | % | 0.00 | 0 | 0 | 0.66 | 0.57 | 0.01 | -0.20 | 11/7/2025 11:59:04 AM EST | ||||||
| 195.00 | 16.70 | 19.20 | 17.95 | 18.00 | -2.00 | -10.00% | 0.09 | 20 | 52 | 0.67 | 0.53 | 0.01 | -0.20 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 200.00 | 14.20 | 17.10 | 15.65 | 19.50 | +3.50 | +21.88% | 0.08 | 4 | 3 | 0.67 | 0.49 | 0.01 | -0.20 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 205.00 | 13.20 | 15.20 | 14.20 | 16.50 | +4.00 | +32.00% | 0.07 | 2 | 4 | 0.66 | 0.45 | 0.01 | -0.20 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 210.00 | 10.70 | 14.20 | 12.45 | 13.66 | +2.20 | +19.20% | 0.06 | 3 | 1 | 0.67 | 0.41 | 0.01 | -0.20 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 215.00 | 8.60 | 11.30 | 9.95 | 11.30 | % | 0.05 | 2 | 0 | 0.67 | 0.38 | 0.01 | -0.19 | 11/7/2025 | 11/7/2025 11:59:04 AM EST | |
| 220.00 | 8.60 | 10.90 | 9.75 | 8.39 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.69 | 0.34 | 0.01 | -0.19 | 11/6/2025 | 11/7/2025 11:59:04 AM EST |
| 225.00 | 6.60 | 9.70 | 8.15 | 10.50 | +0.50 | +5.00% | 0.04 | 3 | 5 | 0.67 | 0.31 | 0.01 | -0.18 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 230.00 | 5.90 | 8.30 | 7.10 | 8.80 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.68 | 0.29 | 0.01 | -0.17 | 11/6/2025 | 11/7/2025 11:59:04 AM EST |
| 235.00 | 5.60 | 7.60 | 6.60 | % | 0.03 | 0 | 0 | 0.71 | 0.26 | 0.01 | -0.16 | 11/7/2025 11:59:04 AM EST | |||
| 240.00 | 3.60 | 7.90 | 5.75 | 7.00 | +0.27 | +4.02% | 0.02 | 2 | 226 | 0.69 | 0.23 | 0.01 | -0.16 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 245.00 | 4.60 | 7.00 | 5.80 | 5.65 | % | 0.02 | 2 | 0 | 0.72 | 0.21 | 0.01 | -0.15 | 11/7/2025 | 11/7/2025 11:59:04 AM EST | |
| 250.00 | 3.60 | 5.30 | 4.45 | 4.50 | -1.18 | -20.78% | 0.02 | 1 | 160 | 0.72 | 0.19 | 0.01 | -0.14 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 255.00 | 2.20 | 5.90 | 4.05 | % | 0.02 | 0 | 0 | 0.70 | 0.17 | 0.01 | -0.13 | 11/7/2025 11:59:04 AM EST | |||
| 260.00 | 2.35 | 4.60 | 3.48 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.72 | 0.15 | 0.00 | -0.12 | 11/6/2025 | 11/7/2025 11:59:04 AM EST |
| 265.00 | 2.50 | 4.70 | 3.60 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | 0.14 | 0.00 | -0.11 | 11/6/2025 | 11/7/2025 11:59:04 AM EST |
| 270.00 | 1.25 | 3.60 | 2.43 | % | 0.01 | 0 | 0 | 0.71 | 0.12 | 0.00 | -0.11 | 11/7/2025 11:59:04 AM EST | |||
| 275.00 | 1.90 | 4.40 | 3.15 | 3.00 | % | 0.01 | 7 | 0 | 0.75 | 0.11 | 0.00 | -0.10 | 11/7/2025 | 11/7/2025 11:59:04 AM EST | |
| 280.00 | 1.65 | 2.90 | 2.28 | % | 0.01 | 0 | 0 | 0.67 | 0.10 | 0.00 | -0.09 | 11/7/2025 11:59:04 AM EST | |||
| 285.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.90 | 0.09 | 0.00 | -0.08 | 11/7/2025 11:59:04 AM EST | |||
| 290.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 0.92 | 0.08 | 0.00 | -0.07 | 11/7/2025 11:59:04 AM EST | |||
| 295.00 | 0.60 | 3.10 | 1.85 | 2.00 | % | 0.01 | 1 | 0 | 0.71 | 0.07 | 0.00 | -0.07 | 11/7/2025 | 11/7/2025 11:59:04 AM EST | |
| 300.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 0.95 | 0.06 | 0.00 | -0.06 | 11/7/2025 11:59:04 AM EST | |||
| 305.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 0.98 | 0.05 | 0.00 | -0.06 | 11/7/2025 11:59:04 AM EST | |||
| 310.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 0.99 | 0.05 | 0.00 | -0.05 | 11/7/2025 11:59:04 AM EST | |||
| 315.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 1.01 | 0.04 | 0.00 | -0.05 | 11/7/2025 11:59:04 AM EST | |||
| 320.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 1.03 | 0.04 | 0.00 | -0.04 | 11/7/2025 11:59:04 AM EST | |||
| 325.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 1.05 | 0.03 | 0.00 | -0.04 | 11/7/2025 11:59:04 AM EST | |||
| 330.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 1.07 | 0.03 | 0.00 | -0.03 | 11/7/2025 11:59:04 AM EST | |||
| 335.00 | 0.05 | 3.70 | 1.88 | % | 0.01 | 0 | 0 | 0.82 | 0.03 | 0.00 | -0.03 | 11/7/2025 11:59:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.01 | 11/7/2025 11:59:04 AM EST | |||
| 100.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.01 | 11/7/2025 11:59:04 AM EST | |||
| 105.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.02 | 11/7/2025 11:59:04 AM EST | |||
| 110.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 1.25 | -0.01 | 0.00 | -0.02 | 11/7/2025 11:59:04 AM EST | |||
| 115.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 1.17 | -0.01 | 0.00 | -0.03 | 11/7/2025 11:59:04 AM EST | |||
| 120.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 1.10 | -0.02 | 0.00 | -0.03 | 11/7/2025 11:59:04 AM EST | |||
| 125.00 | % | 0.00 | 0 | 0 | 1.03 | -0.03 | 0.00 | -0.04 | 11/7/2025 11:59:04 AM EST | ||||||
| 130.00 | % | 0.00 | 0 | 0 | 0.97 | -0.04 | 0.00 | -0.05 | 11/7/2025 11:59:04 AM EST | ||||||
| 135.00 | % | 0.00 | 0 | 0 | 0.91 | -0.05 | 0.00 | -0.07 | 11/7/2025 11:59:04 AM EST | ||||||
| 140.00 | % | 0.00 | 0 | 0 | 0.86 | -0.07 | 0.00 | -0.08 | 11/7/2025 11:59:04 AM EST | ||||||
| 145.00 | % | 0.00 | 0 | 0 | 0.63 | -0.10 | 0.00 | -0.10 | 11/7/2025 11:59:04 AM EST | ||||||
| 150.00 | % | 0.00 | 0 | 0 | 0.63 | -0.12 | 0.00 | -0.11 | 11/7/2025 11:59:04 AM EST | ||||||
| 155.00 | 2.00 | 6.00 | 4.00 | % | 0.03 | 0 | 0 | 0.63 | -0.15 | 0.01 | -0.13 | 11/7/2025 11:59:04 AM EST | |||
| 160.00 | 3.30 | 7.20 | 5.25 | % | 0.03 | 0 | 0 | 0.65 | -0.18 | 0.01 | -0.14 | 11/7/2025 11:59:04 AM EST | |||
| 165.00 | 5.00 | 8.40 | 6.70 | % | 0.04 | 0 | 0 | 0.66 | -0.22 | 0.01 | -0.15 | 11/7/2025 11:59:04 AM EST | |||
| 170.00 | 6.30 | 10.10 | 8.20 | 7.50 | % | 0.05 | 2 | 0 | 0.66 | -0.26 | 0.01 | -0.17 | 11/7/2025 | 11/7/2025 11:59:04 AM EST | |
| 175.00 | 8.40 | 12.50 | 10.45 | 11.00 | % | 0.06 | 1 | 0 | 0.68 | -0.30 | 0.01 | -0.18 | 11/7/2025 | 11/7/2025 11:59:04 AM EST | |
| 180.00 | 10.60 | 14.80 | 12.70 | 10.80 | % | 0.07 | 1 | 0 | 0.68 | -0.34 | 0.01 | -0.19 | 11/7/2025 | 11/7/2025 11:59:04 AM EST | |
| 185.00 | 13.10 | 15.90 | 14.50 | % | 0.08 | 0 | 0 | 0.65 | -0.38 | 0.01 | -0.19 | 11/7/2025 11:59:04 AM EST | |||
| 190.00 | % | 0.00 | 0 | 0 | 0.68 | -0.43 | 0.01 | -0.20 | 11/7/2025 11:59:04 AM EST | ||||||
| 195.00 | 18.40 | 21.70 | 20.05 | 21.20 | -3.80 | -15.20% | 0.10 | 1 | 8 | 0.69 | -0.47 | 0.01 | -0.20 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 200.00 | 21.70 | 24.20 | 22.95 | 27.20 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.68 | -0.51 | 0.01 | -0.20 | 11/6/2025 | 11/7/2025 11:59:04 AM EST |
| 205.00 | 25.10 | 26.90 | 26.00 | 30.68 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.69 | -0.55 | 0.01 | -0.20 | 11/6/2025 | 11/7/2025 11:59:04 AM EST |
| 210.00 | 28.00 | 32.20 | 30.10 | 30.00 | -1.86 | -5.84% | 0.14 | 2 | 2 | 0.69 | -0.59 | 0.01 | -0.20 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 215.00 | 31.60 | 34.70 | 33.15 | 36.90 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.70 | -0.62 | 0.01 | -0.19 | 11/6/2025 | 11/7/2025 11:59:04 AM EST |
| 220.00 | 35.40 | 38.40 | 36.90 | 36.80 | -3.47 | -8.62% | 0.17 | 1 | 4 | 0.70 | -0.66 | 0.01 | -0.19 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 225.00 | 39.30 | 42.30 | 40.80 | 40.79 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.70 | -0.69 | 0.01 | -0.18 | 11/6/2025 | 11/7/2025 11:59:04 AM EST |
| 230.00 | 43.30 | 46.30 | 44.80 | 52.03 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.71 | -0.71 | 0.01 | -0.17 | 11/6/2025 | 11/7/2025 11:59:04 AM EST |
| 235.00 | 47.50 | 51.10 | 49.30 | 45.90 | -7.85 | -14.61% | 0.21 | 2 | 3 | 0.71 | -0.74 | 0.01 | -0.16 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 240.00 | 51.70 | 54.50 | 53.10 | 50.50 | -6.27 | -11.05% | 0.22 | 1 | 2 | 0.72 | -0.77 | 0.01 | -0.16 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 245.00 | 56.00 | 58.80 | 57.40 | 54.91 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.72 | -0.79 | 0.01 | -0.15 | 11/6/2025 | 11/7/2025 11:59:04 AM EST |
| 250.00 | 60.50 | 63.20 | 61.85 | 63.30 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.73 | -0.81 | 0.01 | -0.14 | 11/6/2025 | 11/7/2025 11:59:04 AM EST |
| 255.00 | 64.90 | 69.10 | 67.00 | 68.10 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.69 | -0.83 | 0.01 | -0.13 | 11/6/2025 | 11/7/2025 11:59:04 AM EST |
| 260.00 | 69.50 | 72.20 | 70.85 | 72.30 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.68 | -0.85 | 0.00 | -0.12 | 11/6/2025 | 11/7/2025 11:59:04 AM EST |
| 265.00 | 74.10 | 77.70 | 75.90 | 80.85 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.80 | -0.86 | 0.00 | -0.11 | 11/6/2025 | 11/7/2025 11:59:04 AM EST |
| 270.00 | 78.70 | 82.30 | 80.50 | 78.10 | -0.90 | -1.14% | 0.30 | 2 | 3 | 0.75 | -0.88 | 0.00 | -0.11 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 275.00 | 83.50 | 86.60 | 85.05 | % | 0.31 | 0 | 0 | 0.83 | -0.89 | 0.00 | -0.10 | 11/7/2025 11:59:04 AM EST | |||
| 280.00 | 88.20 | 91.30 | 89.75 | 94.87 | 0.00 | 0.00% | 0.32 | 0 | 5 | 0.83 | -0.90 | 0.00 | -0.09 | 11/6/2025 | 11/7/2025 11:59:04 AM EST |
| 285.00 | 93.00 | 96.60 | 94.80 | % | 0.33 | 0 | 0 | 0.86 | -0.91 | 0.00 | -0.08 | 11/7/2025 11:59:04 AM EST | |||
| 290.00 | 98.00 | 100.90 | 99.45 | % | 0.34 | 0 | 0 | 0.86 | -0.92 | 0.00 | -0.07 | 11/7/2025 11:59:04 AM EST | |||
| 295.00 | 102.70 | 105.80 | 104.25 | % | 0.35 | 0 | 0 | 0.87 | -0.93 | 0.00 | -0.07 | 11/7/2025 11:59:04 AM EST | |||
| 300.00 | 107.50 | 110.60 | 109.05 | % | 0.36 | 0 | 0 | 0.89 | -0.94 | 0.00 | -0.06 | 11/7/2025 11:59:04 AM EST | |||
| 305.00 | 112.50 | 115.50 | 114.00 | 115.39 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.90 | -0.95 | 0.00 | -0.06 | 11/6/2025 | 11/7/2025 11:59:04 AM EST |
| 310.00 | 117.40 | 121.00 | 119.20 | % | 0.38 | 0 | 0 | 0.93 | -0.95 | 0.00 | -0.05 | 11/7/2025 11:59:04 AM EST | |||
| 315.00 | 122.30 | 126.00 | 124.15 | % | 0.39 | 0 | 0 | 0.94 | -0.96 | 0.00 | -0.05 | 11/7/2025 11:59:04 AM EST | |||
| 320.00 | 127.30 | 131.00 | 129.15 | % | 0.40 | 0 | 0 | 0.96 | -0.96 | 0.00 | -0.04 | 11/7/2025 11:59:04 AM EST | |||
| 325.00 | 132.20 | 136.00 | 134.10 | % | 0.41 | 0 | 0 | 0.97 | -0.97 | 0.00 | -0.04 | 11/7/2025 11:59:04 AM EST | |||
| 330.00 | 137.20 | 140.90 | 139.05 | % | 0.42 | 0 | 0 | 1.00 | -0.97 | 0.00 | -0.03 | 11/7/2025 11:59:04 AM EST | |||
| 335.00 | 142.20 | 146.30 | 144.25 | % | 0.43 | 0 | 0 | 1.00 | -0.97 | 0.00 | -0.03 | 11/7/2025 11:59:04 AM EST |