Options Chain for DUOLINGO INC CL A COM (DUOL) - $386.16 as of 2/4/2025 9:10:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 196.00 | 200.50 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.04 | 2/4/2025 3:59:51 PM EST | |||
| 195.00 | 191.10 | 195.50 | % | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.05 | 2/4/2025 3:59:51 PM EST | |||
| 200.00 | 186.30 | 190.20 | % | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.04 | 2/4/2025 3:59:51 PM EST | |||
| 210.00 | 176.00 | 180.50 | % | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.06 | 2/4/2025 3:59:51 PM EST | |||
| 220.00 | 166.20 | 171.00 | % | 0 | 0 | 1.14 | 0.98 | 0.00 | -0.08 | 2/4/2025 3:59:51 PM EST | |||
| 230.00 | 156.50 | 161.00 | % | 0 | 0 | 1.03 | 0.97 | 0.00 | -0.10 | 2/4/2025 3:59:51 PM EST | |||
| 240.00 | 146.70 | 151.50 | % | 0 | 0 | 0.81 | 0.96 | 0.00 | -0.11 | 2/4/2025 3:59:51 PM EST | |||
| 250.00 | 137.60 | 141.50 | % | 0 | 0 | 0.82 | 0.95 | 0.00 | -0.13 | 2/4/2025 3:59:51 PM EST | |||
| 260.00 | 128.10 | 131.60 | % | 0 | 0 | 0.78 | 0.95 | 0.00 | -0.13 | 2/4/2025 3:59:51 PM EST | |||
| 270.00 | 119.10 | 121.80 | 74.30 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.94 | 0.00 | -0.15 | 1/21/2025 | 2/4/2025 3:59:51 PM EST |
| 280.00 | 109.50 | 113.20 | 83.40 | 0.00 | 0.00% | 0 | 11 | 0.72 | 0.92 | 0.00 | -0.17 | 1/29/2025 | 2/4/2025 3:59:51 PM EST |
| 290.00 | 100.60 | 103.90 | 94.77 | +19.07 | +25.20% | 3 | 10 | 0.72 | 0.90 | 0.00 | -0.19 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 300.00 | 91.90 | 95.30 | 68.69 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.89 | 0.00 | -0.21 | 1/29/2025 | 2/4/2025 3:59:51 PM EST |
| 310.00 | 83.60 | 87.00 | 78.27 | +37.77 | +93.26% | 4 | 1 | 0.69 | 0.86 | 0.00 | -0.24 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 320.00 | 75.70 | 79.00 | 70.21 | +17.61 | +33.48% | 1 | 3 | 0.68 | 0.83 | 0.00 | -0.26 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 330.00 | 68.30 | 71.50 | 54.40 | 0.00 | 0.00% | 0 | 14 | 0.68 | 0.80 | 0.00 | -0.29 | 1/30/2025 | 2/4/2025 3:59:51 PM EST |
| 340.00 | 61.50 | 64.80 | 61.10 | +13.10 | +27.30% | 3 | 29 | 0.67 | 0.76 | 0.00 | -0.32 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 350.00 | 54.90 | 58.20 | 56.00 | +15.12 | +36.99% | 7 | 76 | 0.67 | 0.72 | 0.00 | -0.34 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 360.00 | 48.80 | 51.20 | 44.10 | +6.70 | +17.92% | 1 | 47 | 0.66 | 0.67 | 0.00 | -0.36 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 370.00 | 43.20 | 45.80 | 40.40 | +11.70 | +40.77% | 1 | 47 | 0.66 | 0.63 | 0.00 | -0.38 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 380.00 | 38.00 | 40.60 | 39.20 | +9.98 | +34.16% | 146 | 14 | 0.66 | 0.58 | 0.00 | -0.39 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 390.00 | 33.20 | 36.10 | 33.76 | +9.36 | +38.37% | 38 | 101 | 0.66 | 0.53 | 0.00 | -0.40 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 400.00 | 29.00 | 31.30 | 29.40 | +8.34 | +39.61% | 6 | 77 | 0.66 | 0.49 | 0.00 | -0.40 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 410.00 | 25.00 | 27.60 | 25.10 | +5.40 | +27.42% | 3 | 20 | 0.65 | 0.45 | 0.00 | -0.40 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 420.00 | 21.30 | 24.50 | 23.31 | +6.58 | +39.34% | 18 | 3 | 0.65 | 0.41 | 0.00 | -0.40 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 430.00 | 18.10 | 21.30 | 15.00 | % | 1 | 0 | 0.65 | 0.37 | 0.00 | -0.39 | 2/4/2025 | 2/4/2025 3:59:51 PM EST | |
| 440.00 | 15.50 | 18.60 | 15.57 | +2.77 | +21.65% | 18 | 10 | 0.65 | 0.34 | 0.00 | -0.38 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 450.00 | 13.40 | 16.20 | 13.30 | +2.40 | +22.02% | 21 | 18 | 0.65 | 0.30 | 0.00 | -0.36 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 460.00 | 10.90 | 14.30 | 5.75 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.27 | 0.00 | -0.35 | 1/28/2025 | 2/4/2025 3:59:51 PM EST |
| 470.00 | 9.00 | 12.30 | % | 0 | 0 | 0.65 | 0.24 | 0.00 | -0.33 | 2/4/2025 3:59:51 PM EST | |||
| 480.00 | 8.10 | 11.30 | 8.80 | +3.00 | +51.73% | 11 | 3 | 0.66 | 0.22 | 0.00 | -0.31 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 490.00 | 6.00 | 9.50 | % | 0 | 0 | 0.64 | 0.19 | 0.00 | -0.29 | 2/4/2025 3:59:51 PM EST | |||
| 500.00 | 4.80 | 8.30 | 5.73 | +0.86 | +17.66% | 1 | 2 | 0.64 | 0.17 | 0.00 | -0.27 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 520.00 | 3.10 | 7.00 | 3.60 | 0.00 | 0.00% | 0 | 35 | 0.65 | 0.14 | 0.00 | -0.23 | 1/30/2025 | 2/4/2025 3:59:51 PM EST |
| 540.00 | 2.50 | 5.00 | 2.45 | 0.00 | 0.00% | 0 | 9 | 0.66 | 0.11 | 0.00 | -0.19 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 2.70 | 0.45 | -0.42 | -48.28% | 1 | 31 | 1.27 | 0.00 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 2.00 | 0.83 | % | 1 | 0 | 1.16 | -0.01 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 3:59:51 PM EST | |
| 200.00 | 0.30 | 2.80 | 1.15 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.01 | 0.00 | -0.04 | 1/29/2025 | 2/4/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 2.20 | 1.60 | 0.00 | 0.00% | 0 | 3 | 1.07 | -0.01 | 0.00 | -0.06 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 220.00 | 0.20 | 3.10 | % | 0 | 0 | 0.88 | -0.02 | 0.00 | -0.08 | 2/4/2025 3:59:51 PM EST | |||
| 230.00 | 0.00 | 1.50 | 1.65 | 0.00 | 0.00% | 0 | 15 | 0.86 | -0.03 | 0.00 | -0.10 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 240.00 | 0.20 | 3.60 | 1.78 | 0.00 | 0.00% | 0 | 15 | 0.77 | -0.04 | 0.00 | -0.11 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 250.00 | 0.05 | 3.90 | 2.50 | 0.00 | 0.00% | 0 | 3 | 0.69 | -0.05 | 0.00 | -0.13 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 260.00 | 1.50 | 3.70 | 2.59 | -0.69 | -21.04% | 3 | 14 | 0.76 | -0.05 | 0.00 | -0.13 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 270.00 | 1.50 | 4.90 | 3.17 | -3.83 | -54.72% | 5 | 5 | 0.73 | -0.06 | 0.00 | -0.15 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 280.00 | 2.20 | 5.20 | 4.00 | -3.00 | -42.86% | 7 | 591 | 0.70 | -0.08 | 0.00 | -0.17 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 290.00 | 3.10 | 6.10 | 7.24 | 0.00 | 0.00% | 0 | 10 | 0.69 | -0.10 | 0.00 | -0.19 | 1/30/2025 | 2/4/2025 3:59:51 PM EST |
| 300.00 | 4.20 | 8.10 | 6.46 | -2.05 | -24.09% | 16 | 359 | 0.69 | -0.11 | 0.00 | -0.21 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 310.00 | 5.70 | 7.80 | 8.92 | -2.31 | -20.57% | 20 | 14 | 0.65 | -0.14 | 0.00 | -0.24 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 320.00 | 8.00 | 11.80 | 12.52 | -3.53 | -22.00% | 3 | 297 | 0.68 | -0.17 | 0.00 | -0.26 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 330.00 | 11.20 | 13.10 | 14.70 | -1.96 | -11.77% | 2 | 164 | 0.67 | -0.20 | 0.00 | -0.29 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 340.00 | 13.70 | 15.60 | 15.60 | -6.20 | -28.44% | 10 | 44 | 0.65 | -0.24 | 0.00 | -0.32 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 350.00 | 16.90 | 20.50 | 20.00 | -5.59 | -21.85% | 5 | 25 | 0.67 | -0.28 | 0.00 | -0.34 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 360.00 | 20.90 | 24.00 | 23.35 | -7.85 | -25.16% | 13 | 13 | 0.66 | -0.33 | 0.00 | -0.36 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 370.00 | 25.20 | 28.60 | 27.85 | -8.65 | -23.70% | 8 | 5 | 0.66 | -0.37 | 0.00 | -0.38 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 380.00 | 31.00 | 33.40 | 31.50 | -10.40 | -24.83% | 5 | 4 | 0.67 | -0.42 | 0.00 | -0.39 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 390.00 | 36.40 | 38.20 | 36.10 | -19.10 | -34.61% | 8 | 1 | 0.67 | -0.47 | 0.00 | -0.40 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 400.00 | 40.90 | 44.20 | 62.10 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.51 | 0.00 | -0.40 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 410.00 | 47.20 | 50.30 | % | 0 | 0 | 0.66 | -0.55 | 0.00 | -0.40 | 2/4/2025 3:59:51 PM EST | |||
| 420.00 | 53.70 | 56.70 | % | 0 | 0 | 0.66 | -0.59 | 0.00 | -0.40 | 2/4/2025 3:59:51 PM EST | |||
| 430.00 | 60.50 | 63.40 | % | 0 | 0 | 0.65 | -0.63 | 0.00 | -0.39 | 2/4/2025 3:59:51 PM EST | |||
| 440.00 | 67.60 | 70.80 | % | 0 | 0 | 0.65 | -0.66 | 0.00 | -0.38 | 2/4/2025 3:59:51 PM EST | |||
| 450.00 | 75.50 | 78.40 | % | 0 | 0 | 0.65 | -0.70 | 0.00 | -0.36 | 2/4/2025 3:59:51 PM EST | |||
| 460.00 | 83.50 | 86.30 | % | 0 | 0 | 0.65 | -0.73 | 0.00 | -0.35 | 2/4/2025 3:59:51 PM EST | |||
| 470.00 | 91.00 | 94.40 | % | 0 | 0 | 0.64 | -0.76 | 0.00 | -0.33 | 2/4/2025 3:59:51 PM EST | |||
| 480.00 | 99.70 | 102.90 | % | 0 | 0 | 0.65 | -0.78 | 0.00 | -0.31 | 2/4/2025 3:59:51 PM EST | |||
| 490.00 | 108.50 | 111.60 | % | 0 | 0 | 0.65 | -0.81 | 0.00 | -0.29 | 2/4/2025 3:59:51 PM EST | |||
| 500.00 | 117.20 | 120.50 | % | 0 | 0 | 0.65 | -0.83 | 0.00 | -0.27 | 2/4/2025 3:59:51 PM EST | |||
| 520.00 | 135.50 | 138.60 | % | 0 | 0 | 0.64 | -0.86 | 0.00 | -0.23 | 2/4/2025 3:59:51 PM EST | |||
| 540.00 | 153.70 | 157.30 | % | 0 | 0 | 0.73 | -0.89 | 0.00 | -0.19 | 2/4/2025 3:59:51 PM EST |