Options Chain for DUOLINGO INC CL A COM (DUOL) - $421.78 as of 2/21/2025 3:22:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 93.50 | 96.10 | % | 0 | 0 | 0.64 | 0.87 | 0.00 | -0.24 | 2/21/2025 3:59:59 PM EST | |||
| 310.00 | 85.40 | 88.10 | % | 0 | 0 | 0.64 | 0.84 | 0.00 | -0.27 | 2/21/2025 3:59:59 PM EST | |||
| 320.00 | 77.90 | 80.60 | % | 0 | 0 | 0.64 | 0.81 | 0.00 | -0.29 | 2/21/2025 3:59:59 PM EST | |||
| 330.00 | 70.50 | 73.10 | 105.70 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.78 | 0.00 | -0.31 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 340.00 | 63.70 | 66.80 | % | 0 | 0 | 0.64 | 0.74 | 0.00 | -0.33 | 2/21/2025 3:59:59 PM EST | |||
| 350.00 | 57.50 | 60.40 | % | 0 | 0 | 0.64 | 0.71 | 0.00 | -0.35 | 2/21/2025 3:59:59 PM EST | |||
| 360.00 | 51.50 | 54.60 | % | 0 | 0 | 0.64 | 0.67 | 0.00 | -0.36 | 2/21/2025 3:59:59 PM EST | |||
| 370.00 | 46.10 | 48.90 | % | 0 | 0 | 0.64 | 0.63 | 0.00 | -0.37 | 2/21/2025 3:59:59 PM EST | |||
| 380.00 | 41.20 | 43.70 | 44.54 | % | 2 | 0 | 0.64 | 0.59 | 0.00 | -0.38 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 390.00 | 36.30 | 39.20 | 40.10 | % | 19 | 0 | 0.64 | 0.55 | 0.00 | -0.38 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 400.00 | 34.00 | 35.90 | 37.00 | % | 2 | 0 | 0.66 | 0.51 | 0.00 | -0.38 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 410.00 | 28.10 | 31.30 | 38.00 | % | 5 | 0 | 0.64 | 0.47 | 0.00 | -0.38 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 420.00 | 24.50 | 28.20 | 34.70 | -9.65 | -21.76% | 6 | 20 | 0.65 | 0.43 | 0.00 | -0.37 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 430.00 | 22.00 | 24.50 | 31.83 | % | 3 | 0 | 0.65 | 0.39 | 0.00 | -0.37 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 440.00 | 18.60 | 22.70 | % | 0 | 0 | 0.65 | 0.36 | 0.00 | -0.35 | 2/21/2025 3:59:59 PM EST | |||
| 450.00 | 16.30 | 19.20 | 19.24 | % | 1 | 0 | 0.64 | 0.33 | 0.00 | -0.34 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 460.00 | 14.40 | 16.80 | 22.64 | % | 2 | 0 | 0.65 | 0.30 | 0.00 | -0.33 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 470.00 | 12.20 | 15.00 | 20.67 | % | 1 | 0 | 0.65 | 0.27 | 0.00 | -0.31 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 480.00 | 10.60 | 13.40 | 17.93 | % | 1 | 0 | 0.65 | 0.24 | 0.00 | -0.30 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 490.00 | 9.40 | 12.70 | % | 0 | 0 | 0.66 | 0.22 | 0.00 | -0.28 | 2/21/2025 3:59:59 PM EST | |||
| 500.00 | 8.00 | 10.60 | 19.01 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.20 | 0.00 | -0.26 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 510.00 | 6.30 | 9.80 | % | 0 | 0 | 0.65 | 0.18 | 0.00 | -0.25 | 2/21/2025 3:59:59 PM EST | |||
| 520.00 | 6.40 | 8.10 | 14.50 | 0.00 | 0.00% | 0 | 15 | 0.66 | 0.16 | 0.00 | -0.23 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 530.00 | 4.20 | 7.90 | % | 0 | 0 | 0.65 | 0.14 | 0.00 | -0.21 | 2/21/2025 3:59:59 PM EST | |||
| 540.00 | 3.40 | 7.50 | % | 0 | 0 | 0.66 | 0.13 | 0.00 | -0.20 | 2/21/2025 3:59:59 PM EST | |||
| 550.00 | 2.95 | 6.40 | % | 0 | 0 | 0.65 | 0.12 | 0.00 | -0.18 | 2/21/2025 3:59:59 PM EST | |||
| 560.00 | 2.50 | 5.70 | % | 0 | 0 | 0.65 | 0.10 | 0.00 | -0.17 | 2/21/2025 3:59:59 PM EST | |||
| 570.00 | 1.55 | 5.70 | % | 0 | 0 | 0.65 | 0.09 | 0.00 | -0.16 | 2/21/2025 3:59:59 PM EST | |||
| 580.00 | 1.55 | 4.80 | % | 0 | 0 | 0.65 | 0.08 | 0.00 | -0.14 | 2/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 6.10 | 9.30 | 5.50 | % | 1 | 0 | 0.68 | -0.13 | 0.00 | -0.24 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 310.00 | 8.10 | 11.10 | % | 0 | 0 | 0.67 | -0.16 | 0.00 | -0.27 | 2/21/2025 3:59:59 PM EST | |||
| 320.00 | 10.30 | 13.30 | 8.10 | % | 7 | 0 | 0.67 | -0.19 | 0.00 | -0.29 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 330.00 | 13.00 | 15.50 | 11.50 | % | 1 | 0 | 0.66 | -0.22 | 0.00 | -0.31 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 340.00 | 16.90 | 19.10 | 17.65 | % | 14 | 0 | 0.67 | -0.26 | 0.00 | -0.33 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 350.00 | 20.00 | 23.10 | 18.90 | % | 14 | 0 | 0.67 | -0.29 | 0.00 | -0.35 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 360.00 | 24.00 | 26.60 | 25.10 | % | 11 | 0 | 0.66 | -0.33 | 0.00 | -0.36 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 370.00 | 28.80 | 30.90 | 28.10 | +10.37 | +58.49% | 3 | 1 | 0.66 | -0.37 | 0.00 | -0.37 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 380.00 | 33.50 | 36.50 | 25.50 | +3.50 | +15.91% | 9 | 1 | 0.66 | -0.41 | 0.00 | -0.38 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 390.00 | 39.00 | 41.80 | 24.75 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.45 | 0.00 | -0.38 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 400.00 | 45.00 | 48.00 | % | 0 | 0 | 0.67 | -0.49 | 0.00 | -0.38 | 2/21/2025 3:59:59 PM EST | |||
| 410.00 | 50.90 | 53.70 | 44.60 | % | 4 | 0 | 0.66 | -0.53 | 0.00 | -0.38 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 420.00 | 57.50 | 60.60 | 50.60 | +13.30 | +35.66% | 12 | 1 | 0.66 | -0.57 | 0.00 | -0.37 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 430.00 | 64.50 | 67.50 | 42.50 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.61 | 0.00 | -0.37 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 440.00 | 71.50 | 74.30 | 63.60 | % | 4 | 0 | 0.66 | -0.64 | 0.00 | -0.35 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 450.00 | 78.50 | 81.90 | 64.50 | % | 3 | 0 | 0.66 | -0.67 | 0.00 | -0.34 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 460.00 | 87.10 | 89.80 | % | 0 | 0 | 0.67 | -0.70 | 0.00 | -0.33 | 2/21/2025 3:59:59 PM EST | |||
| 470.00 | 95.20 | 97.90 | % | 0 | 0 | 0.67 | -0.73 | 0.00 | -0.31 | 2/21/2025 3:59:59 PM EST | |||
| 480.00 | 103.50 | 106.10 | % | 0 | 0 | 0.67 | -0.76 | 0.00 | -0.30 | 2/21/2025 3:59:59 PM EST | |||
| 490.00 | 112.00 | 114.70 | % | 0 | 0 | 0.67 | -0.78 | 0.00 | -0.28 | 2/21/2025 3:59:59 PM EST | |||
| 500.00 | 121.10 | 123.40 | 88.20 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.80 | 0.00 | -0.26 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 510.00 | 128.60 | 133.20 | % | 0 | 0 | 0.67 | -0.82 | 0.00 | -0.25 | 2/21/2025 3:59:59 PM EST | |||
| 520.00 | 138.80 | 141.70 | % | 0 | 0 | 0.68 | -0.84 | 0.00 | -0.23 | 2/21/2025 3:59:59 PM EST | |||
| 530.00 | 147.60 | 150.80 | % | 0 | 0 | 0.68 | -0.86 | 0.00 | -0.21 | 2/21/2025 3:59:59 PM EST | |||
| 540.00 | 157.20 | 159.90 | % | 0 | 0 | 0.68 | -0.87 | 0.00 | -0.20 | 2/21/2025 3:59:59 PM EST | |||
| 550.00 | 165.90 | 169.30 | % | 0 | 0 | 0.67 | -0.88 | 0.00 | -0.18 | 2/21/2025 3:59:59 PM EST | |||
| 560.00 | 176.10 | 179.00 | % | 0 | 0 | 0.68 | -0.90 | 0.00 | -0.17 | 2/21/2025 3:59:59 PM EST | |||
| 570.00 | 185.60 | 188.60 | % | 0 | 0 | 0.66 | -0.91 | 0.00 | -0.16 | 2/21/2025 3:59:59 PM EST | |||
| 580.00 | 195.30 | 198.20 | % | 0 | 0 | 0.78 | -0.92 | 0.00 | -0.14 | 2/21/2025 3:59:59 PM EST |