Options Chain for DUOLINGO INC CL A COM (DUOL) - $332.94 as of 3/28/2025 2:51:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 178.50 | 183.40 | 179.00 | 0.00 | 0.00% | 0 | 3 | 1.41 | 1.00 | 0.00 | -0.02 | 2/28/2025 | 3/28/2025 3:59:53 PM EST |
| 140.00 | 174.00 | 178.30 | 174.00 | 0.00 | 0.00% | 0 | 2 | 1.39 | 1.00 | 0.00 | -0.02 | 2/28/2025 | 3/28/2025 3:59:53 PM EST |
| 145.00 | 169.00 | 173.50 | 140.00 | 0.00 | 0.00% | 0 | 2 | 1.33 | 1.00 | 0.00 | -0.02 | 3/13/2025 | 3/28/2025 3:59:53 PM EST |
| 150.00 | 164.00 | 168.50 | 146.55 | 0.00 | 0.00% | 0 | 4 | 1.27 | 1.00 | 0.00 | -0.02 | 3/17/2025 | 3/28/2025 3:59:53 PM EST |
| 155.00 | 159.00 | 163.60 | 137.70 | 0.00 | 0.00% | 0 | 3 | 1.21 | 1.00 | 0.00 | -0.03 | 3/12/2025 | 3/28/2025 3:59:53 PM EST |
| 160.00 | 154.00 | 158.80 | 133.00 | 0.00 | 0.00% | 0 | 1 | 1.18 | 1.00 | 0.00 | -0.03 | 3/12/2025 | 3/28/2025 3:59:53 PM EST |
| 165.00 | 149.50 | 154.10 | 122.80 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.99 | 0.00 | -0.04 | 3/14/2025 | 3/28/2025 3:59:53 PM EST |
| 170.00 | 144.50 | 149.40 | % | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.04 | 3/28/2025 3:59:53 PM EST | |||
| 175.00 | 139.50 | 144.40 | 117.90 | 0.00 | 0.00% | 0 | 21 | 1.08 | 0.99 | 0.00 | -0.05 | 3/12/2025 | 3/28/2025 3:59:53 PM EST |
| 180.00 | 135.00 | 139.80 | 149.00 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.99 | 0.00 | -0.06 | 11/8/2024 | 3/28/2025 3:59:53 PM EST |
| 185.00 | 130.00 | 134.90 | 126.00 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.98 | 0.00 | -0.06 | 3/3/2025 | 3/28/2025 3:59:53 PM EST |
| 190.00 | 125.50 | 129.80 | 104.00 | 0.00 | 0.00% | 0 | 3 | 1.01 | 0.98 | 0.00 | -0.07 | 3/17/2025 | 3/28/2025 3:59:53 PM EST |
| 195.00 | 120.50 | 124.40 | 126.60 | 0.00 | 0.00% | 0 | 4 | 0.97 | 0.97 | 0.00 | -0.08 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 200.00 | 116.00 | 119.50 | 115.40 | -18.30 | -13.69% | 4 | 5 | 0.72 | 0.96 | 0.00 | -0.09 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 210.00 | 107.00 | 110.10 | 112.90 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.94 | 0.00 | -0.11 | 3/3/2025 | 3/28/2025 3:59:53 PM EST |
| 220.00 | 98.00 | 101.60 | 121.55 | 0.00 | 0.00% | 0 | 7 | 0.82 | 0.92 | 0.00 | -0.14 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 230.00 | 89.00 | 92.50 | 87.08 | +19.28 | +28.44% | 1 | 2 | 0.79 | 0.90 | 0.00 | -0.17 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 240.00 | 81.00 | 84.20 | 78.98 | +18.35 | +30.27% | 1 | 2 | 0.79 | 0.87 | 0.00 | -0.19 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 250.00 | 73.00 | 76.80 | 48.35 | 0.00 | 0.00% | 0 | 44 | 0.79 | 0.84 | 0.00 | -0.22 | 3/11/2025 | 3/28/2025 3:59:53 PM EST |
| 260.00 | 65.30 | 68.40 | 68.80 | -13.88 | -16.79% | 2 | 18 | 0.76 | 0.80 | 0.00 | -0.25 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 270.00 | 58.10 | 61.40 | 55.70 | -16.77 | -23.15% | 1 | 22 | 0.75 | 0.76 | 0.00 | -0.28 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 280.00 | 51.80 | 54.80 | 55.30 | -7.80 | -12.37% | 1 | 83 | 0.75 | 0.72 | 0.00 | -0.30 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 290.00 | 45.80 | 48.70 | 44.40 | -17.25 | -27.99% | 4 | 39 | 0.75 | 0.67 | 0.00 | -0.31 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 300.00 | 39.90 | 42.40 | 37.60 | -18.65 | -33.16% | 2 | 40 | 0.73 | 0.63 | 0.00 | -0.32 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 310.00 | 34.90 | 37.00 | 50.00 | 0.00 | 0.00% | 0 | 27 | 0.73 | 0.58 | 0.00 | -0.33 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 320.00 | 29.20 | 32.00 | 35.10 | -11.10 | -24.03% | 2 | 182 | 0.71 | 0.53 | 0.00 | -0.33 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 330.00 | 25.40 | 27.80 | 27.30 | -5.40 | -16.52% | 16 | 61 | 0.71 | 0.48 | 0.01 | -0.33 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 340.00 | 21.10 | 23.80 | 20.30 | -15.00 | -42.50% | 54 | 94 | 0.70 | 0.43 | 0.00 | -0.32 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 350.00 | 17.90 | 20.20 | 19.50 | -9.80 | -33.45% | 4 | 254 | 0.69 | 0.38 | 0.00 | -0.31 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 360.00 | 14.90 | 17.30 | 14.50 | -9.80 | -40.33% | 37 | 95 | 0.69 | 0.34 | 0.00 | -0.29 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 370.00 | 12.40 | 14.40 | 13.34 | -7.56 | -36.18% | 3 | 220 | 0.68 | 0.30 | 0.00 | -0.27 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 380.00 | 9.50 | 12.30 | 12.14 | -6.61 | -35.26% | 1 | 34 | 0.67 | 0.26 | 0.00 | -0.25 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 390.00 | 7.50 | 10.30 | 8.75 | -7.10 | -44.80% | 6 | 45 | 0.66 | 0.22 | 0.00 | -0.23 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 400.00 | 6.60 | 10.10 | 7.50 | -3.89 | -34.16% | 2 | 95 | 0.69 | 0.19 | 0.00 | -0.21 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 410.00 | 4.50 | 9.00 | 6.10 | -5.00 | -45.05% | 1 | 43 | 0.68 | 0.16 | 0.00 | -0.19 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 420.00 | 4.20 | 7.40 | 9.35 | 0.00 | 0.00% | 0 | 38 | 0.69 | 0.14 | 0.00 | -0.17 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 430.00 | 3.40 | 5.90 | 6.80 | 0.00 | 0.00% | 0 | 49 | 0.68 | 0.12 | 0.00 | -0.15 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 440.00 | 1.60 | 5.80 | 6.30 | 0.00 | 0.00% | 0 | 22 | 0.66 | 0.10 | 0.00 | -0.13 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 450.00 | 1.80 | 3.80 | 3.00 | -0.13 | -4.16% | 1 | 152 | 0.65 | 0.08 | 0.00 | -0.11 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 460.00 | 0.80 | 4.70 | 1.65 | 0.00 | 0.00% | 0 | 285 | 0.68 | 0.07 | 0.00 | -0.10 | 3/13/2025 | 3/28/2025 3:59:53 PM EST |
| 470.00 | 0.05 | 4.70 | 3.40 | 0.00 | 0.00% | 0 | 85 | 0.61 | 0.06 | 0.00 | -0.09 | 2/28/2025 | 3/28/2025 3:59:53 PM EST |
| 480.00 | 0.00 | 4.80 | 3.25 | 0.00 | 0.00% | 0 | 163 | 0.77 | 0.05 | 0.00 | -0.08 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 490.00 | 0.00 | 3.70 | 2.35 | 0.00 | 0.00% | 0 | 16 | 0.82 | 0.04 | 0.00 | -0.07 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 500.00 | 0.55 | 3.40 | 0.90 | -1.40 | -60.87% | 2 | 29 | 0.68 | 0.03 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 520.00 | 0.00 | 3.10 | 1.40 | 0.00 | 0.00% | 0 | 14 | 0.87 | 0.02 | 0.00 | -0.04 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 540.00 | 0.00 | 2.80 | 0.50 | -0.45 | -47.37% | 9 | 22 | 0.90 | 0.02 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 560.00 | 0.00 | 2.60 | 0.35 | 0.00 | 0.00% | 0 | 15 | 0.93 | 0.01 | 0.00 | -0.02 | 3/19/2025 | 3/28/2025 3:59:53 PM EST |
| 580.00 | 0.00 | 2.50 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.01 | 0.00 | -0.01 | 3/13/2025 | 3/28/2025 3:59:53 PM EST |
| 600.00 | 0.00 | 2.75 | 0.95 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.00 | 0.00 | -0.01 | 3/13/2025 | 3/28/2025 3:59:53 PM EST |
| 620.00 | 0.00 | 2.65 | 0.95 | 0.00 | 0.00% | 0 | 8 | 1.03 | 0.00 | 0.00 | -0.01 | 3/13/2025 | 3/28/2025 3:59:53 PM EST |
| 640.00 | 0.05 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 106 | 0.74 | 0.00 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 1.45 | 0.25 | 0.00 | 0.00% | 0 | 36 | 1.30 | 0.00 | 0.00 | -0.02 | 3/20/2025 | 3/28/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 9 | 1.08 | 0.00 | 0.00 | -0.02 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 2.60 | 0.70 | 0.00 | 0.00% | 0 | 4 | 1.20 | 0.00 | 0.00 | -0.02 | 2/20/2025 | 3/28/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 2.30 | 1.50 | 0.00 | 0.00% | 0 | 30 | 1.27 | 0.00 | 0.00 | -0.02 | 3/10/2025 | 3/28/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 2.70 | 1.68 | 0.00 | 0.00% | 0 | 7 | 1.13 | 0.00 | 0.00 | -0.03 | 3/10/2025 | 3/28/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 2.45 | 1.21 | 0.00 | 0.00% | 0 | 9 | 1.19 | 0.00 | 0.00 | -0.03 | 2/13/2025 | 3/28/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 2.85 | 1.30 | 0.00 | 0.00% | 0 | 17 | 1.06 | -0.01 | 0.00 | -0.04 | 2/4/2025 | 3/28/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 2.95 | 6.60 | 0.00 | 0.00% | 0 | 1 | 1.12 | -0.01 | 0.00 | -0.04 | 10/14/2024 | 3/28/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 2.75 | 2.12 | 0.00 | 0.00% | 0 | 8 | 1.08 | -0.01 | 0.00 | -0.05 | 12/3/2024 | 3/28/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 3.20 | 0.67 | 0.00 | 0.00% | 0 | 6 | 0.98 | -0.01 | 0.00 | -0.06 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 3.40 | 10.80 | 0.00 | 0.00% | 0 | 3 | 0.95 | -0.02 | 0.00 | -0.06 | 10/2/2024 | 3/28/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 2.50 | 1.05 | 0.00 | 0.00% | 0 | 9 | 0.93 | -0.02 | 0.00 | -0.07 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 2.70 | 1.65 | 0.00 | 0.00% | 0 | 11 | 0.92 | -0.03 | 0.00 | -0.08 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 3.90 | 1.21 | 0.00 | 0.00% | 0 | 44 | 0.90 | -0.04 | 0.00 | -0.09 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 210.00 | 0.85 | 4.30 | 2.20 | +0.55 | +33.34% | 1 | 184 | 0.78 | -0.06 | 0.00 | -0.11 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 220.00 | 1.65 | 5.80 | 2.05 | 0.00 | 0.00% | 0 | 16 | 0.78 | -0.08 | 0.00 | -0.14 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 230.00 | 3.30 | 7.10 | 5.47 | +1.51 | +38.14% | 1 | 64 | 0.78 | -0.10 | 0.00 | -0.17 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 240.00 | 4.60 | 8.80 | 4.20 | 0.00 | 0.00% | 0 | 312 | 0.76 | -0.13 | 0.00 | -0.19 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 250.00 | 6.50 | 10.10 | 9.16 | +3.25 | +55.00% | 4 | 146 | 0.74 | -0.16 | 0.00 | -0.22 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 260.00 | 9.80 | 12.60 | 11.90 | +3.98 | +50.26% | 3 | 158 | 0.76 | -0.20 | 0.00 | -0.25 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 270.00 | 13.20 | 15.30 | 15.20 | +6.50 | +74.72% | 5 | 70 | 0.75 | -0.24 | 0.00 | -0.28 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 280.00 | 16.40 | 19.30 | 18.70 | +7.45 | +66.23% | 3 | 724 | 0.75 | -0.28 | 0.00 | -0.30 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 290.00 | 18.50 | 23.10 | 22.80 | +8.90 | +64.03% | 1 | 96 | 0.74 | -0.33 | 0.00 | -0.31 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 300.00 | 24.30 | 27.00 | 23.10 | +3.30 | +16.67% | 4 | 353 | 0.73 | -0.37 | 0.00 | -0.32 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 310.00 | 29.00 | 31.60 | 32.20 | +10.20 | +46.37% | 3 | 53 | 0.73 | -0.42 | 0.00 | -0.33 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 320.00 | 34.00 | 36.20 | 31.70 | +5.90 | +22.87% | 3 | 52 | 0.71 | -0.47 | 0.00 | -0.33 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 330.00 | 38.00 | 42.20 | 42.40 | +8.25 | +24.16% | 4 | 150 | 0.70 | -0.52 | 0.01 | -0.33 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 340.00 | 44.00 | 48.00 | 48.90 | +15.10 | +44.68% | 8 | 79 | 0.68 | -0.57 | 0.00 | -0.32 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 350.00 | 50.50 | 54.40 | 56.90 | +11.60 | +25.61% | 3 | 37 | 0.69 | -0.62 | 0.00 | -0.31 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 360.00 | 58.30 | 61.50 | 49.00 | 0.00 | 0.00% | 0 | 157 | 0.68 | -0.66 | 0.00 | -0.29 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 370.00 | 66.00 | 68.80 | 51.70 | 0.00 | 0.00% | 0 | 43 | 0.67 | -0.70 | 0.00 | -0.27 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 380.00 | 73.60 | 76.80 | 58.85 | 0.00 | 0.00% | 0 | 27 | 0.67 | -0.74 | 0.00 | -0.25 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 390.00 | 81.50 | 84.50 | 72.98 | 0.00 | 0.00% | 0 | 28 | 0.65 | -0.78 | 0.00 | -0.23 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 400.00 | 90.20 | 93.20 | 103.05 | 0.00 | 0.00% | 0 | 10 | 0.66 | -0.81 | 0.00 | -0.21 | 3/19/2025 | 3/28/2025 3:59:53 PM EST |
| 410.00 | 98.40 | 101.90 | 121.46 | 0.00 | 0.00% | 0 | 81 | 0.64 | -0.84 | 0.00 | -0.19 | 3/12/2025 | 3/28/2025 3:59:53 PM EST |
| 420.00 | 106.80 | 110.20 | 129.10 | 0.00 | 0.00% | 0 | 25 | 0.63 | -0.86 | 0.00 | -0.17 | 3/18/2025 | 3/28/2025 3:59:53 PM EST |
| 430.00 | 115.50 | 120.00 | 147.22 | 0.00 | 0.00% | 0 | 15 | 0.61 | -0.88 | 0.00 | -0.15 | 3/4/2025 | 3/28/2025 3:59:53 PM EST |
| 440.00 | 125.10 | 129.10 | 123.70 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.90 | 0.00 | -0.13 | 2/28/2025 | 3/28/2025 3:59:53 PM EST |
| 450.00 | 134.80 | 138.40 | 115.80 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.92 | 0.00 | -0.11 | 11/25/2024 | 3/28/2025 3:59:53 PM EST |
| 460.00 | 144.30 | 148.00 | 177.10 | 0.00 | 0.00% | 0 | 2 | 0.76 | -0.93 | 0.00 | -0.10 | 3/6/2025 | 3/28/2025 3:59:53 PM EST |
| 470.00 | 153.50 | 157.90 | 149.10 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.94 | 0.00 | -0.09 | 11/8/2024 | 3/28/2025 3:59:53 PM EST |
| 480.00 | 163.00 | 167.90 | 118.40 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.95 | 0.00 | -0.08 | 2/24/2025 | 3/28/2025 3:59:53 PM EST |
| 490.00 | 173.20 | 176.90 | 212.80 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.96 | 0.00 | -0.07 | 3/11/2025 | 3/28/2025 3:59:53 PM EST |
| 500.00 | 183.20 | 187.00 | 216.00 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.05 | 3/6/2025 | 3/28/2025 3:59:53 PM EST |
| 520.00 | 202.50 | 206.80 | % | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.04 | 3/28/2025 3:59:53 PM EST | |||
| 540.00 | 222.50 | 227.20 | 251.80 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.03 | 3/4/2025 | 3/28/2025 3:59:53 PM EST |
| 560.00 | 243.10 | 246.60 | 244.50 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.02 | 2/28/2025 | 3/28/2025 3:59:53 PM EST |
| 580.00 | 262.50 | 267.20 | 202.60 | 0.00 | 0.00% | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 2/24/2025 | 3/28/2025 3:59:53 PM EST |
| 600.00 | 282.50 | 287.20 | 289.30 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.01 | 2/28/2025 | 3/28/2025 3:59:53 PM EST |
| 620.00 | 302.50 | 307.20 | 310.70 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.01 | 2/28/2025 | 3/28/2025 3:59:53 PM EST |
| 640.00 | 322.50 | 327.20 | 267.30 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 2/24/2025 | 3/28/2025 3:59:53 PM EST |