Options Chain for DUOLINGO INC CL A COM (DUOL) - $117.45 as of 2/27/2026 1:08:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 44.60 | 47.30 | 45.95 | % | 0.84 | 0 | 0 | 1.32 | 0.98 | 0.00 | -0.02 | 2/27/2026 4:00:02 PM EST | |||
| 60.00 | 39.90 | 42.70 | 41.30 | 64.00 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.16 | 0.96 | 0.00 | -0.03 | 2/10/2026 | 2/27/2026 4:00:02 PM EST |
| 65.00 | 35.30 | 37.80 | 36.55 | % | 0.56 | 0 | 0 | 1.08 | 0.94 | 0.00 | -0.04 | 2/27/2026 4:00:02 PM EST | |||
| 70.00 | 31.00 | 33.60 | 32.30 | 29.00 | -12.00 | -29.27% | 0.46 | 2 | 2 | 0.75 | 0.91 | 0.01 | -0.05 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 75.00 | 26.50 | 29.30 | 27.90 | 40.84 | 0.00 | 0.00% | 0.37 | 0 | 4 | 0.75 | 0.87 | 0.01 | -0.07 | 2/17/2026 | 2/27/2026 4:00:02 PM EST |
| 80.00 | 22.70 | 25.10 | 23.90 | 23.00 | -12.40 | -35.03% | 0.30 | 30 | 26 | 0.77 | 0.82 | 0.01 | -0.08 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 85.00 | 19.30 | 21.40 | 20.35 | 19.60 | -12.84 | -39.59% | 0.24 | 3 | 18 | 0.76 | 0.77 | 0.01 | -0.09 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 90.00 | 16.20 | 18.00 | 17.10 | 14.50 | -13.00 | -47.28% | 0.19 | 8 | 2 | 0.77 | 0.71 | 0.01 | -0.10 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 95.00 | 13.30 | 15.00 | 14.15 | 12.60 | -15.20 | -54.68% | 0.15 | 34 | 7 | 0.76 | 0.64 | 0.01 | -0.11 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 100.00 | 10.80 | 12.30 | 11.55 | 11.50 | -14.60 | -55.94% | 0.12 | 61 | 8 | 0.75 | 0.57 | 0.01 | -0.12 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 105.00 | 8.80 | 10.40 | 9.60 | 9.20 | -8.70 | -48.61% | 0.09 | 119 | 30 | 0.76 | 0.50 | 0.01 | -0.12 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 110.00 | 7.60 | 8.20 | 7.90 | 7.80 | -11.97 | -60.55% | 0.07 | 550 | 133 | 0.77 | 0.43 | 0.01 | -0.11 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 115.00 | 5.20 | 6.70 | 5.95 | 5.50 | -11.86 | -68.32% | 0.05 | 29 | 365 | 0.74 | 0.37 | 0.01 | -0.11 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 120.00 | 4.10 | 5.40 | 4.75 | 4.77 | -10.21 | -68.16% | 0.04 | 35 | 84 | 0.74 | 0.31 | 0.01 | -0.10 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 125.00 | 3.00 | 4.40 | 3.70 | 3.40 | -9.52 | -73.69% | 0.03 | 89 | 37 | 0.73 | 0.26 | 0.01 | -0.09 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 130.00 | 2.90 | 3.50 | 3.20 | 3.06 | -8.25 | -72.95% | 0.02 | 166 | 106 | 0.76 | 0.22 | 0.01 | -0.08 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 135.00 | 1.85 | 2.75 | 2.30 | 2.10 | -7.20 | -77.42% | 0.02 | 12 | 55 | 0.74 | 0.18 | 0.01 | -0.08 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 140.00 | 1.45 | 2.00 | 1.73 | 1.68 | -6.82 | -80.24% | 0.01 | 43 | 205 | 0.73 | 0.15 | 0.01 | -0.07 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 145.00 | 1.15 | 1.80 | 1.48 | 1.33 | -5.58 | -80.76% | 0.01 | 13 | 84 | 0.75 | 0.12 | 0.01 | -0.06 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 150.00 | 1.00 | 1.40 | 1.20 | 1.20 | -4.77 | -79.90% | 0.01 | 37 | 227 | 0.76 | 0.10 | 0.01 | -0.05 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 155.00 | 0.75 | 1.70 | 1.23 | 0.85 | -4.40 | -83.81% | 0.01 | 2 | 149 | 0.80 | 0.08 | 0.01 | -0.04 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 160.00 | 0.80 | 1.15 | 0.98 | 0.66 | -2.64 | -80.00% | 0.01 | 10 | 54 | 0.81 | 0.07 | 0.00 | -0.04 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 165.00 | 0.35 | 1.00 | 0.68 | 0.68 | -2.81 | -80.52% | 0.00 | 5 | 38 | 0.78 | 0.06 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 170.00 | 0.35 | 2.00 | 1.18 | 0.58 | -2.82 | -82.95% | 0.01 | 17 | 751 | 0.89 | 0.04 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 175.00 | 0.35 | 0.60 | 0.48 | 0.40 | -1.60 | -80.00% | 0.00 | 3 | 127 | 0.80 | 0.04 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 1.65 | 0.83 | 0.39 | -2.06 | -84.09% | 0.00 | 4 | 142 | 1.08 | 0.03 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 185.00 | 0.00 | 2.60 | 1.30 | 0.34 | -1.03 | -75.19% | 0.01 | 2 | 70 | 1.25 | 0.02 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 190.00 | 0.20 | 2.20 | 1.20 | 0.23 | -1.62 | -87.57% | 0.01 | 2 | 31 | 1.01 | 0.02 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 195.00 | 0.00 | 2.50 | 1.25 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.31 | 0.01 | 0.00 | -0.01 | 2/23/2026 | 2/27/2026 4:00:02 PM EST |
| 200.00 | 0.05 | 0.20 | 0.13 | 0.18 | -1.15 | -86.47% | 0.00 | 30 | 502 | 0.83 | 0.01 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 210.00 | 0.05 | 1.55 | 0.80 | 0.15 | -0.86 | -85.15% | 0.00 | 9 | 49 | 1.04 | 0.01 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 220.00 | 0.00 | 1.45 | 0.73 | 0.20 | -0.65 | -76.48% | 0.00 | 19 | 79 | 1.30 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 230.00 | 0.00 | 1.55 | 0.78 | 0.10 | -2.30 | -95.84% | 0.00 | 1 | 30 | 1.37 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 240.00 | 0.00 | 2.55 | 1.28 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.58 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/27/2026 4:00:02 PM EST |
| 250.00 | 0.05 | 1.60 | 0.83 | 0.10 | -0.40 | -80.00% | 0.00 | 4 | 416 | 1.08 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 260.00 | 0.00 | 1.00 | 0.50 | 0.44 | -0.26 | -37.15% | 0.00 | 1 | 63 | 1.40 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 270.00 | 0.00 | 3.20 | 1.60 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.82 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/27/2026 4:00:02 PM EST |
| 280.00 | 0.00 | 2.60 | 1.30 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.78 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/27/2026 4:00:02 PM EST |
| 290.00 | 0.00 | 3.40 | 1.70 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/27/2026 4:00:02 PM EST |
| 300.00 | 0.00 | 2.80 | 1.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.89 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.20 | 0.35 | 0.28 | 0.33 | % | 0.01 | 10 | 0 | 0.88 | -0.02 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 4:00:02 PM EST | |
| 60.00 | 0.45 | 0.60 | 0.53 | 0.53 | -0.05 | -8.63% | 0.01 | 51 | 27 | 0.87 | -0.04 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 65.00 | 0.80 | 1.10 | 0.95 | 0.93 | +0.33 | +55.00% | 0.01 | 34 | 20 | 0.87 | -0.06 | 0.00 | -0.04 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 70.00 | 1.25 | 1.85 | 1.55 | 1.69 | +0.49 | +40.84% | 0.02 | 33 | 82 | 0.85 | -0.09 | 0.01 | -0.05 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 75.00 | 1.90 | 2.65 | 2.28 | 2.55 | +0.86 | +50.89% | 0.03 | 172 | 77 | 0.83 | -0.13 | 0.01 | -0.07 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 80.00 | 2.85 | 3.80 | 3.33 | 3.40 | +0.96 | +39.35% | 0.04 | 431 | 341 | 0.82 | -0.18 | 0.01 | -0.08 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 85.00 | 4.20 | 5.00 | 4.60 | 4.60 | +1.10 | +31.43% | 0.05 | 48 | 97 | 0.80 | -0.23 | 0.01 | -0.09 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 90.00 | 5.70 | 6.70 | 6.20 | 6.40 | +2.10 | +48.84% | 0.07 | 60 | 41 | 0.79 | -0.29 | 0.01 | -0.10 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 95.00 | 7.80 | 8.40 | 8.10 | 8.40 | +2.65 | +46.09% | 0.09 | 41 | 1,134 | 0.78 | -0.36 | 0.01 | -0.11 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 100.00 | 10.20 | 10.70 | 10.45 | 10.40 | +3.05 | +41.50% | 0.10 | 126 | 215 | 0.76 | -0.43 | 0.01 | -0.12 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 105.00 | 13.00 | 15.00 | 14.00 | 15.24 | +5.71 | +59.92% | 0.13 | 3 | 71 | 0.80 | -0.50 | 0.01 | -0.12 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 110.00 | 16.10 | 17.00 | 16.55 | 17.02 | +4.92 | +40.67% | 0.15 | 34 | 149 | 0.76 | -0.57 | 0.01 | -0.11 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 115.00 | 19.50 | 21.50 | 20.50 | 22.15 | +8.29 | +59.82% | 0.18 | 11 | 224 | 0.80 | -0.63 | 0.01 | -0.11 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 120.00 | 23.20 | 25.10 | 24.15 | 24.39 | +7.29 | +42.64% | 0.20 | 24 | 72 | 0.79 | -0.69 | 0.01 | -0.10 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 125.00 | 27.20 | 29.10 | 28.15 | 30.15 | +10.10 | +50.38% | 0.23 | 41 | 296 | 0.79 | -0.74 | 0.01 | -0.09 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 130.00 | 31.30 | 33.50 | 32.40 | 34.72 | +11.72 | +50.96% | 0.25 | 22 | 167 | 0.80 | -0.78 | 0.01 | -0.08 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 135.00 | 35.40 | 37.80 | 36.60 | 39.80 | +13.68 | +52.38% | 0.27 | 4 | 287 | 0.80 | -0.82 | 0.01 | -0.08 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 140.00 | 39.90 | 42.40 | 41.15 | 42.75 | +11.08 | +34.99% | 0.29 | 33 | 186 | 0.79 | -0.85 | 0.01 | -0.07 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 145.00 | 44.40 | 47.10 | 45.75 | 48.71 | +13.21 | +37.22% | 0.32 | 35 | 99 | 0.81 | -0.88 | 0.01 | -0.06 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 150.00 | 49.20 | 51.70 | 50.45 | 50.67 | +8.19 | +19.28% | 0.34 | 30 | 322 | 0.79 | -0.90 | 0.01 | -0.05 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 155.00 | 53.80 | 56.60 | 55.20 | 57.85 | +15.71 | +37.28% | 0.36 | 3 | 38 | 0.98 | -0.92 | 0.01 | -0.04 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 160.00 | 58.50 | 61.30 | 59.90 | 60.30 | +14.40 | +31.38% | 0.37 | 8 | 33 | 0.99 | -0.93 | 0.00 | -0.04 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 165.00 | 63.80 | 66.20 | 65.00 | 65.36 | +7.51 | +12.99% | 0.39 | 5 | 255 | 1.02 | -0.94 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 170.00 | 68.30 | 71.10 | 69.70 | 70.93 | +7.30 | +11.48% | 0.41 | 41 | 137 | 1.05 | -0.96 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 175.00 | 73.60 | 76.10 | 74.85 | 79.01 | +10.79 | +15.82% | 0.43 | 5 | 28 | 1.09 | -0.96 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 180.00 | 78.30 | 81.10 | 79.70 | 72.90 | 0.00 | 0.00% | 0.44 | 0 | 13 | 1.15 | -0.97 | 0.00 | -0.02 | 2/24/2026 | 2/27/2026 4:00:02 PM EST |
| 185.00 | 83.00 | 86.30 | 84.65 | 85.82 | +16.09 | +23.08% | 0.46 | 3 | 130 | 1.21 | -0.98 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 190.00 | 88.10 | 91.20 | 89.65 | 91.40 | +6.21 | +7.29% | 0.47 | 3 | 22 | 1.22 | -0.98 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 195.00 | 92.60 | 96.10 | 94.35 | 49.13 | 0.00 | 0.00% | 0.48 | 0 | 40 | 1.29 | -0.99 | 0.00 | -0.01 | 1/22/2026 | 2/27/2026 4:00:02 PM EST |
| 200.00 | 98.00 | 101.10 | 99.55 | 99.00 | +6.67 | +7.23% | 0.50 | 5 | 34 | 1.29 | -0.99 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 210.00 | 108.30 | 111.10 | 109.70 | 113.93 | +20.21 | +21.57% | 0.52 | 1 | 34 | 1.36 | -0.99 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 220.00 | 118.30 | 121.10 | 119.70 | 107.80 | 0.00 | 0.00% | 0.54 | 0 | 30 | 1.42 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/27/2026 4:00:02 PM EST |
| 230.00 | 128.30 | 131.10 | 129.70 | 130.90 | +15.80 | +13.73% | 0.56 | 82 | 21 | 1.48 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 240.00 | 138.30 | 141.10 | 139.70 | 139.79 | +16.20 | +13.11% | 0.58 | 3 | 7 | 1.54 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 250.00 | 148.20 | 151.10 | 149.65 | 137.50 | 0.00 | 0.00% | 0.60 | 0 | 7 | 1.59 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/27/2026 4:00:02 PM EST |
| 260.00 | 158.10 | 161.10 | 159.60 | 145.30 | 0.00 | 0.00% | 0.61 | 0 | 5 | 1.64 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:02 PM EST |
| 270.00 | 168.10 | 171.10 | 169.60 | 153.42 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.69 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:02 PM EST |
| 280.00 | 178.20 | 181.10 | 179.65 | 179.81 | +38.81 | +27.53% | 0.64 | 3 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 290.00 | 188.20 | 191.10 | 189.65 | 193.41 | +14.00 | +7.81% | 0.65 | 1 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 300.00 | 198.00 | 201.10 | 199.55 | 125.96 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 2/27/2026 4:00:02 PM EST |