Options Chain for DUOLINGO INC CL A COM (DUOL) - $90.50 as of 4/10/2026 7:13:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 53.70 | 57.30 | 55.50 | % | 1.11 | 0 | 0 | 1.83 | 0.99 | 0.00 | -0.01 | 4/16/2026 4:00:00 PM EST | |||
| 55.00 | 48.90 | 52.50 | 50.70 | % | 0.92 | 0 | 0 | 1.67 | 0.98 | 0.00 | -0.02 | 4/16/2026 4:00:00 PM EST | |||
| 60.00 | 44.10 | 47.90 | 46.00 | % | 0.77 | 0 | 0 | 1.43 | 0.96 | 0.00 | -0.03 | 4/16/2026 4:00:00 PM EST | |||
| 65.00 | 39.50 | 43.20 | 41.35 | % | 0.64 | 0 | 0 | 1.34 | 0.94 | 0.00 | -0.05 | 4/16/2026 4:00:00 PM EST | |||
| 70.00 | 35.00 | 38.80 | 36.90 | % | 0.53 | 0 | 0 | 0.92 | 0.91 | 0.00 | -0.07 | 4/16/2026 4:00:00 PM EST | |||
| 75.00 | 31.30 | 34.50 | 32.90 | % | 0.44 | 0 | 0 | 0.94 | 0.87 | 0.01 | -0.08 | 4/16/2026 4:00:00 PM EST | |||
| 80.00 | 27.20 | 29.90 | 28.55 | % | 0.36 | 0 | 0 | 0.92 | 0.83 | 0.01 | -0.10 | 4/16/2026 4:00:00 PM EST | |||
| 81.00 | 26.40 | 28.80 | 27.60 | % | 0.34 | 0 | 0 | 0.92 | 0.82 | 0.01 | -0.10 | 4/16/2026 4:00:00 PM EST | |||
| 82.00 | 25.60 | 28.90 | 27.25 | % | 0.33 | 0 | 0 | 0.91 | 0.81 | 0.01 | -0.10 | 4/16/2026 4:00:00 PM EST | |||
| 83.00 | 24.90 | 28.20 | 26.55 | % | 0.32 | 0 | 0 | 0.90 | 0.80 | 0.01 | -0.11 | 4/16/2026 4:00:00 PM EST | |||
| 84.00 | 24.10 | 27.40 | 25.75 | % | 0.31 | 0 | 0 | 0.92 | 0.79 | 0.01 | -0.11 | 4/16/2026 4:00:00 PM EST | |||
| 85.00 | 23.40 | 26.70 | 25.05 | 18.84 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.91 | 0.78 | 0.01 | -0.11 | 4/15/2026 | 4/16/2026 4:00:00 PM EST |
| 86.00 | 22.60 | 25.40 | 24.00 | % | 0.28 | 0 | 0 | 0.92 | 0.77 | 0.01 | -0.12 | 4/16/2026 4:00:00 PM EST | |||
| 87.00 | 22.30 | 25.20 | 23.75 | % | 0.27 | 0 | 0 | 0.92 | 0.76 | 0.01 | -0.12 | 4/16/2026 4:00:00 PM EST | |||
| 88.00 | 21.20 | 24.50 | 22.85 | 16.49 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.90 | 0.75 | 0.01 | -0.12 | 4/15/2026 | 4/16/2026 4:00:00 PM EST |
| 89.00 | 20.50 | 23.10 | 21.80 | % | 0.24 | 0 | 0 | 0.88 | 0.74 | 0.01 | -0.12 | 4/16/2026 4:00:00 PM EST | |||
| 90.00 | 19.80 | 23.20 | 21.50 | % | 0.24 | 0 | 0 | 0.91 | 0.73 | 0.01 | -0.13 | 4/16/2026 4:00:00 PM EST | |||
| 91.00 | 19.10 | 21.60 | 20.35 | % | 0.22 | 0 | 0 | 0.92 | 0.72 | 0.01 | -0.13 | 4/16/2026 4:00:00 PM EST | |||
| 92.00 | 19.00 | 20.60 | 19.80 | % | 0.22 | 0 | 0 | 0.92 | 0.70 | 0.01 | -0.13 | 4/16/2026 4:00:00 PM EST | |||
| 93.00 | 17.80 | 21.20 | 19.50 | 11.50 | 0.00 | 0.00% | 0.21 | 0 | 20 | 0.86 | 0.69 | 0.01 | -0.13 | 4/14/2026 | 4/16/2026 4:00:00 PM EST |
| 94.00 | 17.10 | 19.90 | 18.50 | 13.25 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.87 | 0.68 | 0.01 | -0.13 | 4/15/2026 | 4/16/2026 4:00:00 PM EST |
| 95.00 | 16.50 | 19.40 | 17.95 | % | 0.19 | 0 | 0 | 0.88 | 0.67 | 0.01 | -0.14 | 4/16/2026 4:00:00 PM EST | |||
| 96.00 | 15.90 | 18.40 | 17.15 | % | 0.18 | 0 | 0 | 0.89 | 0.66 | 0.01 | -0.14 | 4/16/2026 4:00:00 PM EST | |||
| 97.00 | 15.60 | 17.70 | 16.65 | % | 0.17 | 0 | 0 | 0.89 | 0.64 | 0.01 | -0.14 | 4/16/2026 4:00:00 PM EST | |||
| 98.00 | 15.20 | 17.90 | 16.55 | % | 0.17 | 0 | 0 | 0.88 | 0.63 | 0.01 | -0.14 | 4/16/2026 4:00:00 PM EST | |||
| 99.00 | 15.00 | 17.50 | 16.25 | 13.06 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.87 | 0.62 | 0.01 | -0.14 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 100.00 | 14.40 | 16.50 | 15.45 | % | 0.15 | 0 | 0 | 0.86 | 0.61 | 0.01 | -0.14 | 4/16/2026 4:00:00 PM EST | |||
| 101.00 | 14.00 | 16.00 | 15.00 | 9.00 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.92 | 0.59 | 0.01 | -0.14 | 4/14/2026 | 4/16/2026 4:00:00 PM EST |
| 102.00 | 12.80 | 15.10 | 13.95 | 6.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.88 | 0.58 | 0.01 | -0.14 | 4/9/2026 | 4/16/2026 4:00:00 PM EST |
| 103.00 | 12.50 | 14.90 | 13.70 | % | 0.13 | 0 | 0 | 0.86 | 0.57 | 0.01 | -0.14 | 4/16/2026 4:00:00 PM EST | |||
| 104.00 | 12.30 | 14.40 | 13.35 | 13.00 | % | 0.13 | 1 | 0 | 0.85 | 0.55 | 0.01 | -0.14 | 4/17/2026 | 4/16/2026 4:00:00 PM EST | |
| 105.00 | 11.90 | 14.20 | 13.05 | 13.15 | +1.45 | +12.40% | 0.12 | 5 | 44 | 0.88 | 0.54 | 0.01 | -0.14 | 4/17/2026 | 4/16/2026 4:00:00 PM EST |
| 106.00 | 10.80 | 13.30 | 12.05 | % | 0.11 | 0 | 0 | 0.85 | 0.53 | 0.01 | -0.14 | 4/16/2026 4:00:00 PM EST | |||
| 107.00 | 10.30 | 12.70 | 11.50 | 11.55 | +0.61 | +5.58% | 0.11 | 1 | 1 | 0.83 | 0.51 | 0.01 | -0.14 | 4/17/2026 | 4/16/2026 4:00:00 PM EST |
| 108.00 | 10.00 | 13.10 | 11.55 | % | 0.11 | 0 | 0 | 0.85 | 0.50 | 0.01 | -0.14 | 4/16/2026 4:00:00 PM EST | |||
| 109.00 | 9.20 | 12.90 | 11.05 | % | 0.10 | 0 | 0 | 0.86 | 0.49 | 0.01 | -0.14 | 4/16/2026 4:00:00 PM EST | |||
| 110.00 | 9.80 | 11.30 | 10.55 | 10.54 | +1.83 | +21.01% | 0.10 | 1 | 13 | 0.86 | 0.48 | 0.01 | -0.14 | 4/17/2026 | 4/16/2026 4:00:00 PM EST |
| 115.00 | 7.40 | 9.60 | 8.50 | 7.65 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.85 | 0.41 | 0.01 | -0.14 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 120.00 | 6.10 | 7.90 | 7.00 | 7.02 | +0.62 | +9.69% | 0.06 | 1 | 7 | 0.85 | 0.35 | 0.01 | -0.13 | 4/17/2026 | 4/16/2026 4:00:00 PM EST |
| 125.00 | 4.50 | 6.60 | 5.55 | 5.92 | +1.12 | +23.34% | 0.04 | 1 | 18 | 0.83 | 0.30 | 0.01 | -0.12 | 4/17/2026 | 4/16/2026 4:00:00 PM EST |
| 130.00 | 3.50 | 5.30 | 4.40 | 4.54 | +0.54 | +13.50% | 0.03 | 2 | 7 | 0.82 | 0.25 | 0.01 | -0.11 | 4/17/2026 | 4/16/2026 4:00:00 PM EST |
| 135.00 | 2.70 | 4.50 | 3.60 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.82 | 0.21 | 0.01 | -0.10 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 140.00 | 2.10 | 3.60 | 2.85 | 2.63 | +0.53 | +25.24% | 0.02 | 1 | 2 | 0.82 | 0.18 | 0.01 | -0.09 | 4/17/2026 | 4/16/2026 4:00:00 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 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 1.92 | -0.01 | 0.00 | -0.01 | 4/16/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.87 | -0.02 | 0.00 | -0.02 | 4/13/2026 | 4/16/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.14 | -0.04 | 0.00 | -0.03 | 4/16/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 4.20 | 2.10 | 2.23 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.05 | -0.06 | 0.00 | -0.05 | 4/14/2026 | 4/16/2026 4:00:00 PM EST |
| 70.00 | 0.20 | 3.30 | 1.75 | % | 0.03 | 0 | 0 | 0.94 | -0.09 | 0.00 | -0.07 | 4/16/2026 4:00:00 PM EST | |||
| 75.00 | 1.45 | 3.30 | 2.38 | 2.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.93 | -0.13 | 0.01 | -0.08 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 80.00 | 2.65 | 4.30 | 3.48 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.90 | -0.17 | 0.01 | -0.10 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 81.00 | 1.65 | 5.40 | 3.53 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.92 | -0.18 | 0.01 | -0.10 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 82.00 | 1.85 | 4.10 | 2.98 | % | 0.04 | 0 | 0 | 0.96 | -0.19 | 0.01 | -0.10 | 4/16/2026 4:00:00 PM EST | |||
| 83.00 | 2.05 | 5.60 | 3.83 | % | 0.05 | 0 | 0 | 0.93 | -0.20 | 0.01 | -0.11 | 4/16/2026 4:00:00 PM EST | |||
| 84.00 | 3.00 | 5.50 | 4.25 | 4.40 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.92 | -0.21 | 0.01 | -0.11 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 85.00 | 3.10 | 5.40 | 4.25 | 4.00 | -3.00 | -42.86% | 0.05 | 1 | 2 | 0.91 | -0.22 | 0.01 | -0.11 | 4/17/2026 | 4/16/2026 4:00:00 PM EST |
| 86.00 | 3.10 | 5.60 | 4.35 | % | 0.05 | 0 | 0 | 0.90 | -0.23 | 0.01 | -0.12 | 4/16/2026 4:00:00 PM EST | |||
| 87.00 | 3.20 | 5.90 | 4.55 | 9.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.83 | -0.24 | 0.01 | -0.12 | 4/9/2026 | 4/16/2026 4:00:00 PM EST |
| 88.00 | 3.40 | 5.80 | 4.60 | 10.21 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.88 | -0.25 | 0.01 | -0.12 | 4/9/2026 | 4/16/2026 4:00:00 PM EST |
| 89.00 | 3.90 | 6.10 | 5.00 | % | 0.06 | 0 | 0 | 0.94 | -0.26 | 0.01 | -0.12 | 4/16/2026 4:00:00 PM EST | |||
| 90.00 | 4.50 | 6.80 | 5.65 | 6.30 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.88 | -0.27 | 0.01 | -0.13 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 91.00 | 4.90 | 7.30 | 6.10 | % | 0.07 | 0 | 0 | 0.90 | -0.28 | 0.01 | -0.13 | 4/16/2026 4:00:00 PM EST | |||
| 92.00 | 4.90 | 7.50 | 6.20 | % | 0.07 | 0 | 0 | 0.89 | -0.30 | 0.01 | -0.13 | 4/16/2026 4:00:00 PM EST | |||
| 93.00 | 5.00 | 8.30 | 6.65 | 7.32 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.88 | -0.31 | 0.01 | -0.13 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 94.00 | 5.40 | 7.90 | 6.65 | 10.61 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.92 | -0.32 | 0.01 | -0.13 | 4/14/2026 | 4/16/2026 4:00:00 PM EST |
| 95.00 | 5.60 | 8.20 | 6.90 | 7.95 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.88 | -0.33 | 0.01 | -0.14 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 96.00 | 6.60 | 8.90 | 7.75 | 8.35 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.87 | -0.34 | 0.01 | -0.14 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 97.00 | 7.00 | 9.30 | 8.15 | 8.18 | -1.34 | -14.08% | 0.08 | 4 | 2 | 0.83 | -0.36 | 0.01 | -0.14 | 4/17/2026 | 4/16/2026 4:00:00 PM EST |
| 98.00 | 7.40 | 9.80 | 8.60 | 8.58 | % | 0.09 | 4 | 0 | 0.87 | -0.37 | 0.01 | -0.14 | 4/17/2026 | 4/16/2026 4:00:00 PM EST | |
| 99.00 | 7.80 | 9.90 | 8.85 | % | 0.09 | 0 | 0 | 0.90 | -0.38 | 0.01 | -0.14 | 4/16/2026 4:00:00 PM EST | |||
| 100.00 | 8.20 | 9.60 | 8.90 | 9.11 | % | 0.09 | 11 | 0 | 0.90 | -0.39 | 0.01 | -0.14 | 4/17/2026 | 4/16/2026 4:00:00 PM EST | |
| 101.00 | 8.80 | 10.70 | 9.75 | 9.71 | % | 0.10 | 10 | 0 | 0.87 | -0.41 | 0.01 | -0.14 | 4/17/2026 | 4/16/2026 4:00:00 PM EST | |
| 102.00 | 9.40 | 11.30 | 10.35 | % | 0.10 | 0 | 0 | 0.86 | -0.42 | 0.01 | -0.14 | 4/16/2026 4:00:00 PM EST | |||
| 103.00 | 9.50 | 12.10 | 10.80 | 11.60 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.86 | -0.43 | 0.01 | -0.14 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 104.00 | 9.60 | 12.50 | 11.05 | 10.99 | % | 0.11 | 1 | 0 | 0.90 | -0.45 | 0.01 | -0.14 | 4/17/2026 | 4/16/2026 4:00:00 PM EST | |
| 105.00 | 10.90 | 12.60 | 11.75 | 11.64 | % | 0.11 | 1 | 0 | 0.89 | -0.46 | 0.01 | -0.14 | 4/17/2026 | 4/16/2026 4:00:00 PM EST | |
| 106.00 | 11.10 | 13.80 | 12.45 | % | 0.12 | 0 | 0 | 0.86 | -0.47 | 0.01 | -0.14 | 4/16/2026 4:00:00 PM EST | |||
| 107.00 | 11.80 | 14.10 | 12.95 | % | 0.12 | 0 | 0 | 0.85 | -0.49 | 0.01 | -0.14 | 4/16/2026 4:00:00 PM EST | |||
| 108.00 | 11.90 | 13.80 | 12.85 | % | 0.12 | 0 | 0 | 0.89 | -0.50 | 0.01 | -0.14 | 4/16/2026 4:00:00 PM EST | |||
| 109.00 | 12.90 | 15.20 | 14.05 | % | 0.13 | 0 | 0 | 0.89 | -0.51 | 0.01 | -0.14 | 4/16/2026 4:00:00 PM EST | |||
| 110.00 | 13.50 | 16.60 | 15.05 | % | 0.14 | 0 | 0 | 0.85 | -0.52 | 0.01 | -0.14 | 4/16/2026 4:00:00 PM EST | |||
| 115.00 | 16.90 | 18.80 | 17.85 | % | 0.16 | 0 | 0 | 0.84 | -0.59 | 0.01 | -0.14 | 4/16/2026 4:00:00 PM EST | |||
| 120.00 | 20.00 | 22.10 | 21.05 | % | 0.18 | 0 | 0 | 0.82 | -0.65 | 0.01 | -0.13 | 4/16/2026 4:00:00 PM EST | |||
| 125.00 | 23.90 | 25.80 | 24.85 | % | 0.20 | 0 | 0 | 0.84 | -0.70 | 0.01 | -0.12 | 4/16/2026 4:00:00 PM EST | |||
| 130.00 | 27.90 | 29.60 | 28.75 | % | 0.22 | 0 | 0 | 0.79 | -0.75 | 0.01 | -0.11 | 4/16/2026 4:00:00 PM EST | |||
| 135.00 | 30.80 | 33.90 | 32.35 | % | 0.24 | 0 | 0 | 0.81 | -0.79 | 0.01 | -0.10 | 4/16/2026 4:00:00 PM EST | |||
| 140.00 | 35.10 | 38.20 | 36.65 | % | 0.26 | 0 | 0 | 0.80 | -0.82 | 0.01 | -0.09 | 4/16/2026 4:00:00 PM EST |