Options Chain for DUOLINGO INC CL A COM (DUOL) - $100.00 as of 3/20/2026 9:27:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 46.00 | 50.50 | 48.25 | % | 0.96 | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.01 | 3/19/2026 3:59:59 PM EST | |||
| 55.00 | 41.10 | 44.30 | 42.70 | % | 0.78 | 0 | 0 | 1.66 | 0.99 | 0.00 | -0.02 | 3/19/2026 3:59:59 PM EST | |||
| 60.00 | 36.40 | 39.50 | 37.95 | % | 0.63 | 0 | 0 | 1.48 | 0.98 | 0.00 | -0.03 | 3/19/2026 3:59:59 PM EST | |||
| 65.00 | 31.40 | 34.70 | 33.05 | % | 0.51 | 0 | 0 | 1.33 | 0.96 | 0.00 | -0.04 | 3/19/2026 3:59:59 PM EST | |||
| 70.00 | 26.80 | 30.00 | 28.40 | % | 0.41 | 0 | 0 | 1.20 | 0.93 | 0.00 | -0.06 | 3/19/2026 3:59:59 PM EST | |||
| 75.00 | 23.00 | 25.70 | 24.35 | % | 0.32 | 0 | 0 | 1.08 | 0.90 | 0.01 | -0.08 | 3/19/2026 3:59:59 PM EST | |||
| 80.00 | 18.00 | 21.30 | 19.65 | % | 0.25 | 0 | 0 | 0.72 | 0.85 | 0.01 | -0.09 | 3/19/2026 3:59:59 PM EST | |||
| 85.00 | 14.40 | 17.60 | 16.00 | % | 0.19 | 0 | 0 | 0.72 | 0.79 | 0.01 | -0.11 | 3/19/2026 3:59:59 PM EST | |||
| 90.00 | 11.00 | 14.00 | 12.50 | 16.20 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.71 | 0.72 | 0.01 | -0.12 | 3/16/2026 | 3/19/2026 3:59:59 PM EST |
| 95.00 | 8.10 | 10.70 | 9.40 | 16.90 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.70 | 0.64 | 0.02 | -0.13 | 3/17/2026 | 3/19/2026 3:59:59 PM EST |
| 100.00 | 6.20 | 9.20 | 7.70 | 9.00 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.72 | 0.55 | 0.02 | -0.13 | 3/19/2026 | 3/19/2026 3:59:59 PM EST |
| 105.00 | 4.60 | 5.80 | 5.20 | 5.10 | -5.74 | -52.96% | 0.05 | 5 | 16 | 0.71 | 0.46 | 0.02 | -0.13 | 3/20/2026 | 3/19/2026 3:59:59 PM EST |
| 110.00 | 2.40 | 5.00 | 3.70 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.65 | 0.37 | 0.02 | -0.12 | 3/19/2026 | 3/19/2026 3:59:59 PM EST |
| 115.00 | 1.30 | 4.30 | 2.80 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.64 | 0.29 | 0.02 | -0.10 | 3/18/2026 | 3/19/2026 3:59:59 PM EST |
| 120.00 | 1.45 | 2.20 | 1.83 | 1.92 | -0.23 | -10.70% | 0.02 | 2 | 36 | 0.64 | 0.22 | 0.01 | -0.09 | 3/20/2026 | 3/19/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 3.30 | 1.65 | 2.56 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.68 | 0.17 | 0.01 | -0.07 | 3/18/2026 | 3/19/2026 3:59:59 PM EST |
| 130.00 | 0.25 | 1.75 | 1.00 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.66 | 0.12 | 0.01 | -0.06 | 3/19/2026 | 3/19/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 2.95 | 1.48 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.68 | 0.09 | 0.01 | -0.05 | 3/16/2026 | 3/19/2026 3:59:59 PM EST |
| 140.00 | 0.25 | 1.80 | 1.03 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.64 | 0.06 | 0.01 | -0.03 | 3/18/2026 | 3/19/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.73 | 0.04 | 0.00 | -0.03 | 3/18/2026 | 3/19/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.26 | 0.03 | 0.00 | -0.02 | 3/16/2026 | 3/19/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 0.55 | 0.28 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.02 | 0.00 | -0.01 | 3/16/2026 | 3/19/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.90 | 0.45 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.74 | 0.00 | 0.00 | -0.01 | 3/12/2026 | 3/19/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.84 | -0.01 | 0.00 | -0.02 | 3/19/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 1.50 | 0.75 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.29 | -0.02 | 0.00 | -0.03 | 3/10/2026 | 3/19/2026 3:59:59 PM EST |
| 65.00 | 0.05 | 2.95 | 1.50 | 1.30 | +0.40 | +44.45% | 0.02 | 152 | 155 | 1.20 | -0.04 | 0.00 | -0.04 | 3/20/2026 | 3/19/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 3.20 | 1.60 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.95 | -0.07 | 0.00 | -0.06 | 3/17/2026 | 3/19/2026 3:59:59 PM EST |
| 75.00 | 1.10 | 1.70 | 1.40 | 1.30 | +0.10 | +8.34% | 0.02 | 1 | 106 | 0.79 | -0.10 | 0.01 | -0.08 | 3/20/2026 | 3/19/2026 3:59:59 PM EST |
| 80.00 | 1.80 | 3.00 | 2.40 | 2.23 | +0.28 | +14.36% | 0.03 | 1 | 28 | 0.76 | -0.15 | 0.01 | -0.09 | 3/20/2026 | 3/19/2026 3:59:59 PM EST |
| 85.00 | 1.60 | 4.50 | 3.05 | 2.93 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.73 | -0.21 | 0.01 | -0.11 | 3/19/2026 | 3/19/2026 3:59:59 PM EST |
| 90.00 | 3.10 | 6.00 | 4.55 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.71 | -0.28 | 0.01 | -0.12 | 3/18/2026 | 3/19/2026 3:59:59 PM EST |
| 95.00 | 6.50 | 8.20 | 7.35 | 6.50 | +0.44 | +7.27% | 0.08 | 1 | 7 | 0.75 | -0.36 | 0.02 | -0.13 | 3/20/2026 | 3/19/2026 3:59:59 PM EST |
| 100.00 | 7.70 | 10.00 | 8.85 | 8.42 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.72 | -0.45 | 0.02 | -0.13 | 3/19/2026 | 3/19/2026 3:59:59 PM EST |
| 105.00 | 11.50 | 14.20 | 12.85 | 10.01 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.68 | -0.54 | 0.02 | -0.13 | 3/19/2026 | 3/19/2026 3:59:59 PM EST |
| 110.00 | 15.00 | 17.50 | 16.25 | 14.10 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.68 | -0.63 | 0.02 | -0.12 | 3/19/2026 | 3/19/2026 3:59:59 PM EST |
| 115.00 | 18.10 | 21.60 | 19.85 | 18.20 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.66 | -0.71 | 0.02 | -0.10 | 3/19/2026 | 3/19/2026 3:59:59 PM EST |
| 120.00 | 22.50 | 25.60 | 24.05 | % | 0.20 | 0 | 0 | 0.65 | -0.78 | 0.01 | -0.09 | 3/19/2026 3:59:59 PM EST | |||
| 125.00 | 27.00 | 30.20 | 28.60 | 30.75 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.78 | -0.83 | 0.01 | -0.07 | 3/10/2026 | 3/19/2026 3:59:59 PM EST |
| 130.00 | 31.60 | 34.70 | 33.15 | 29.88 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.85 | -0.88 | 0.01 | -0.06 | 3/19/2026 | 3/19/2026 3:59:59 PM EST |
| 135.00 | 36.50 | 39.60 | 38.05 | 34.08 | 0.00 | 0.00% | 0.28 | 0 | 8 | 0.77 | -0.91 | 0.01 | -0.05 | 3/16/2026 | 3/19/2026 3:59:59 PM EST |
| 140.00 | 41.30 | 44.50 | 42.90 | % | 0.31 | 0 | 0 | 0.88 | -0.94 | 0.01 | -0.03 | 3/19/2026 3:59:59 PM EST | |||
| 145.00 | 46.20 | 49.40 | 47.80 | 40.25 | 0.00 | 0.00% | 0.33 | 0 | 5 | 0.98 | -0.96 | 0.00 | -0.03 | 3/17/2026 | 3/19/2026 3:59:59 PM EST |
| 150.00 | 51.20 | 54.40 | 52.80 | 42.78 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.09 | -0.97 | 0.00 | -0.02 | 3/17/2026 | 3/19/2026 3:59:59 PM EST |
| 155.00 | 56.10 | 59.40 | 57.75 | 53.43 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.18 | -0.98 | 0.00 | -0.01 | 3/16/2026 | 3/19/2026 3:59:59 PM EST |