Options Chain for DUOLINGO INC CL A COM (DUOL) - $105.02 as of 5/7/2026 1:39:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 92.00 | 23.20 | 26.30 | 24.75 | % | 0.27 | 0 | 0 | 0.69 | 0.84 | 0.01 | -0.06 | 5/7/2026 1:58:54 PM EST | |||
| 93.00 | 22.40 | 25.40 | 23.90 | % | 0.26 | 0 | 0 | 0.68 | 0.83 | 0.01 | -0.06 | 5/7/2026 1:58:54 PM EST | |||
| 94.00 | 21.60 | 24.70 | 23.15 | % | 0.25 | 0 | 0 | 0.70 | 0.82 | 0.01 | -0.06 | 5/7/2026 1:58:54 PM EST | |||
| 95.00 | 20.90 | 24.00 | 22.45 | % | 0.24 | 0 | 0 | 0.69 | 0.81 | 0.01 | -0.07 | 5/7/2026 1:58:54 PM EST | |||
| 96.00 | 20.00 | 23.20 | 21.60 | % | 0.23 | 0 | 0 | 0.70 | 0.80 | 0.01 | -0.07 | 5/7/2026 1:58:54 PM EST | |||
| 97.00 | 19.40 | 22.50 | 20.95 | % | 0.22 | 0 | 0 | 0.69 | 0.78 | 0.01 | -0.07 | 5/7/2026 1:58:54 PM EST | |||
| 98.00 | 18.50 | 21.80 | 20.15 | % | 0.21 | 0 | 0 | 0.69 | 0.77 | 0.01 | -0.07 | 5/7/2026 1:58:54 PM EST | |||
| 99.00 | 17.90 | 21.10 | 19.50 | % | 0.20 | 0 | 0 | 0.69 | 0.75 | 0.01 | -0.08 | 5/7/2026 1:58:54 PM EST | |||
| 100.00 | 17.20 | 19.90 | 18.55 | % | 0.19 | 0 | 0 | 0.62 | 0.74 | 0.01 | -0.08 | 5/7/2026 1:58:54 PM EST | |||
| 101.00 | 16.40 | 19.70 | 18.05 | % | 0.18 | 0 | 0 | 0.68 | 0.73 | 0.01 | -0.08 | 5/7/2026 1:58:54 PM EST | |||
| 102.00 | 15.90 | 18.40 | 17.15 | % | 0.17 | 0 | 0 | 0.64 | 0.71 | 0.01 | -0.08 | 5/7/2026 1:58:54 PM EST | |||
| 103.00 | 15.10 | 17.80 | 16.45 | % | 0.16 | 0 | 0 | 0.63 | 0.70 | 0.01 | -0.09 | 5/7/2026 1:58:54 PM EST | |||
| 104.00 | 14.60 | 17.10 | 15.85 | % | 0.15 | 0 | 0 | 0.63 | 0.68 | 0.01 | -0.09 | 5/7/2026 1:58:54 PM EST | |||
| 105.00 | 13.80 | 16.40 | 15.10 | % | 0.14 | 0 | 0 | 0.62 | 0.67 | 0.01 | -0.09 | 5/7/2026 1:58:54 PM EST | |||
| 106.00 | 13.20 | 15.80 | 14.50 | % | 0.14 | 0 | 0 | 0.63 | 0.65 | 0.01 | -0.09 | 5/7/2026 1:58:54 PM EST | |||
| 107.00 | 12.60 | 15.20 | 13.90 | % | 0.13 | 0 | 0 | 0.63 | 0.64 | 0.01 | -0.09 | 5/7/2026 1:58:54 PM EST | |||
| 108.00 | 12.20 | 14.60 | 13.40 | % | 0.12 | 0 | 0 | 0.63 | 0.62 | 0.01 | -0.09 | 5/7/2026 1:58:54 PM EST | |||
| 109.00 | 11.50 | 14.10 | 12.80 | % | 0.12 | 0 | 0 | 0.63 | 0.60 | 0.01 | -0.10 | 5/7/2026 1:58:54 PM EST | |||
| 110.00 | 10.90 | 13.50 | 12.20 | % | 0.11 | 0 | 0 | 0.63 | 0.59 | 0.02 | -0.10 | 5/7/2026 1:58:54 PM EST | |||
| 111.00 | 10.40 | 12.90 | 11.65 | % | 0.10 | 0 | 0 | 0.63 | 0.57 | 0.02 | -0.10 | 5/7/2026 1:58:54 PM EST | |||
| 112.00 | 9.90 | 12.40 | 11.15 | % | 0.10 | 0 | 0 | 0.63 | 0.56 | 0.02 | -0.10 | 5/7/2026 1:58:54 PM EST | |||
| 113.00 | 9.40 | 11.90 | 10.65 | % | 0.09 | 0 | 0 | 0.63 | 0.54 | 0.02 | -0.10 | 5/7/2026 1:58:54 PM EST | |||
| 114.00 | 8.90 | 11.70 | 10.30 | % | 0.09 | 0 | 0 | 0.64 | 0.53 | 0.02 | -0.10 | 5/7/2026 1:58:54 PM EST | |||
| 115.00 | 8.50 | 11.00 | 9.75 | 8.49 | % | 0.08 | 3 | 0 | 0.63 | 0.51 | 0.02 | -0.10 | 5/7/2026 | 5/7/2026 1:58:54 PM EST | |
| 116.00 | 8.00 | 10.70 | 9.35 | % | 0.08 | 0 | 0 | 0.62 | 0.50 | 0.02 | -0.10 | 5/7/2026 1:58:54 PM EST | |||
| 117.00 | 7.60 | 10.20 | 8.90 | % | 0.08 | 0 | 0 | 0.62 | 0.48 | 0.02 | -0.10 | 5/7/2026 1:58:54 PM EST | |||
| 118.00 | 7.10 | 9.90 | 8.50 | % | 0.07 | 0 | 0 | 0.62 | 0.47 | 0.02 | -0.10 | 5/7/2026 1:58:54 PM EST | |||
| 119.00 | 6.70 | 9.60 | 8.15 | % | 0.07 | 0 | 0 | 0.62 | 0.45 | 0.02 | -0.10 | 5/7/2026 1:58:54 PM EST | |||
| 120.00 | 6.70 | 9.30 | 8.00 | 6.75 | % | 0.07 | 11 | 0 | 0.66 | 0.44 | 0.02 | -0.10 | 5/7/2026 | 5/7/2026 1:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 92.00 | 0.55 | 4.60 | 2.58 | % | 0.03 | 0 | 0 | 0.61 | -0.16 | 0.01 | -0.06 | 5/7/2026 1:58:54 PM EST | |||
| 93.00 | 0.80 | 4.70 | 2.75 | % | 0.03 | 0 | 0 | 0.62 | -0.17 | 0.01 | -0.06 | 5/7/2026 1:58:54 PM EST | |||
| 94.00 | 1.05 | 4.80 | 2.93 | % | 0.03 | 0 | 0 | 0.62 | -0.18 | 0.01 | -0.06 | 5/7/2026 1:58:54 PM EST | |||
| 95.00 | 1.30 | 5.10 | 3.20 | % | 0.03 | 0 | 0 | 0.62 | -0.19 | 0.01 | -0.07 | 5/7/2026 1:58:54 PM EST | |||
| 96.00 | 1.60 | 5.30 | 3.45 | % | 0.04 | 0 | 0 | 0.63 | -0.20 | 0.01 | -0.07 | 5/7/2026 1:58:54 PM EST | |||
| 97.00 | 1.85 | 5.60 | 3.73 | % | 0.04 | 0 | 0 | 0.63 | -0.22 | 0.01 | -0.07 | 5/7/2026 1:58:54 PM EST | |||
| 98.00 | 2.20 | 5.80 | 4.00 | % | 0.04 | 0 | 0 | 0.63 | -0.23 | 0.01 | -0.07 | 5/7/2026 1:58:54 PM EST | |||
| 99.00 | 2.50 | 6.10 | 4.30 | 4.63 | % | 0.04 | 1 | 0 | 0.63 | -0.25 | 0.01 | -0.08 | 5/7/2026 | 5/7/2026 1:58:54 PM EST | |
| 100.00 | 3.60 | 5.60 | 4.60 | % | 0.05 | 0 | 0 | 0.63 | -0.26 | 0.01 | -0.08 | 5/7/2026 1:58:54 PM EST | |||
| 101.00 | 3.10 | 6.70 | 4.90 | % | 0.05 | 0 | 0 | 0.63 | -0.27 | 0.01 | -0.08 | 5/7/2026 1:58:54 PM EST | |||
| 102.00 | 4.10 | 5.50 | 4.80 | 5.75 | % | 0.05 | 2 | 0 | 0.59 | -0.29 | 0.01 | -0.08 | 5/7/2026 | 5/7/2026 1:58:54 PM EST | |
| 103.00 | 4.20 | 5.90 | 5.05 | 6.15 | % | 0.05 | 2 | 0 | 0.63 | -0.30 | 0.01 | -0.09 | 5/7/2026 | 5/7/2026 1:58:54 PM EST | |
| 104.00 | 4.30 | 7.80 | 6.05 | 6.44 | % | 0.06 | 2 | 0 | 0.63 | -0.32 | 0.01 | -0.09 | 5/7/2026 | 5/7/2026 1:58:54 PM EST | |
| 105.00 | 5.50 | 6.70 | 6.10 | 5.75 | % | 0.06 | 4 | 0 | 0.63 | -0.33 | 0.01 | -0.09 | 5/7/2026 | 5/7/2026 1:58:54 PM EST | |
| 106.00 | 5.20 | 8.50 | 6.85 | % | 0.06 | 0 | 0 | 0.63 | -0.35 | 0.01 | -0.09 | 5/7/2026 1:58:54 PM EST | |||
| 107.00 | 5.70 | 8.90 | 7.30 | % | 0.07 | 0 | 0 | 0.63 | -0.36 | 0.01 | -0.09 | 5/7/2026 1:58:54 PM EST | |||
| 108.00 | 6.20 | 9.30 | 7.75 | % | 0.07 | 0 | 0 | 0.63 | -0.38 | 0.01 | -0.09 | 5/7/2026 1:58:54 PM EST | |||
| 109.00 | 6.70 | 9.80 | 8.25 | % | 0.08 | 0 | 0 | 0.63 | -0.40 | 0.01 | -0.10 | 5/7/2026 1:58:54 PM EST | |||
| 110.00 | 7.20 | 10.20 | 8.70 | 8.20 | % | 0.08 | 2 | 0 | 0.63 | -0.41 | 0.02 | -0.10 | 5/7/2026 | 5/7/2026 1:58:54 PM EST | |
| 111.00 | 7.70 | 10.70 | 9.20 | % | 0.08 | 0 | 0 | 0.63 | -0.43 | 0.02 | -0.10 | 5/7/2026 1:58:54 PM EST | |||
| 112.00 | 8.20 | 11.20 | 9.70 | % | 0.09 | 0 | 0 | 0.63 | -0.44 | 0.02 | -0.10 | 5/7/2026 1:58:54 PM EST | |||
| 113.00 | 8.80 | 11.70 | 10.25 | % | 0.09 | 0 | 0 | 0.63 | -0.46 | 0.02 | -0.10 | 5/7/2026 1:58:54 PM EST | |||
| 114.00 | 9.40 | 12.20 | 10.80 | % | 0.09 | 0 | 0 | 0.63 | -0.47 | 0.02 | -0.10 | 5/7/2026 1:58:54 PM EST | |||
| 115.00 | 10.00 | 12.80 | 11.40 | % | 0.10 | 0 | 0 | 0.63 | -0.49 | 0.02 | -0.10 | 5/7/2026 1:58:54 PM EST | |||
| 116.00 | 10.30 | 13.30 | 11.80 | % | 0.10 | 0 | 0 | 0.62 | -0.50 | 0.02 | -0.10 | 5/7/2026 1:58:54 PM EST | |||
| 117.00 | 10.90 | 13.90 | 12.40 | % | 0.11 | 0 | 0 | 0.62 | -0.52 | 0.02 | -0.10 | 5/7/2026 1:58:54 PM EST | |||
| 118.00 | 11.60 | 14.40 | 13.00 | % | 0.11 | 0 | 0 | 0.62 | -0.53 | 0.02 | -0.10 | 5/7/2026 1:58:54 PM EST | |||
| 119.00 | 12.30 | 15.00 | 13.65 | % | 0.11 | 0 | 0 | 0.62 | -0.55 | 0.02 | -0.10 | 5/7/2026 1:58:54 PM EST | |||
| 120.00 | 12.80 | 15.50 | 14.15 | % | 0.12 | 0 | 0 | 0.62 | -0.56 | 0.02 | -0.10 | 5/7/2026 1:58:54 PM EST |