Options Chain for DUOLINGO INC CL A COM (DUOL) - $109.95 as of 6/3/2026 2:08:42 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 | 49.00 | 53.20 | 51.10 | % | 0.93 | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 6/3/2026 2:58:55 PM EST | |||
| 60.00 | 44.30 | 48.50 | 46.40 | % | 0.77 | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.02 | 6/3/2026 2:58:55 PM EST | |||
| 65.00 | 39.40 | 43.50 | 41.45 | % | 0.64 | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.03 | 6/3/2026 2:58:55 PM EST | |||
| 70.00 | 34.60 | 38.20 | 36.40 | % | 0.52 | 0 | 0 | 1.13 | 0.97 | 0.00 | -0.04 | 6/3/2026 2:58:55 PM EST | |||
| 75.00 | 29.80 | 33.40 | 31.60 | % | 0.42 | 0 | 0 | 1.01 | 0.95 | 0.00 | -0.05 | 6/3/2026 2:58:55 PM EST | |||
| 80.00 | 25.30 | 28.90 | 27.10 | % | 0.34 | 0 | 0 | 0.94 | 0.91 | 0.01 | -0.07 | 6/3/2026 2:58:55 PM EST | |||
| 85.00 | 20.90 | 24.40 | 22.65 | % | 0.27 | 0 | 0 | 0.89 | 0.86 | 0.01 | -0.09 | 6/3/2026 2:58:55 PM EST | |||
| 90.00 | 16.90 | 20.40 | 18.65 | % | 0.21 | 0 | 0 | 0.64 | 0.80 | 0.01 | -0.11 | 6/3/2026 2:58:55 PM EST | |||
| 93.00 | 14.70 | 18.30 | 16.50 | % | 0.18 | 0 | 0 | 0.65 | 0.76 | 0.01 | -0.12 | 6/3/2026 2:58:55 PM EST | |||
| 94.00 | 14.70 | 17.60 | 16.15 | % | 0.17 | 0 | 0 | 0.69 | 0.74 | 0.01 | -0.12 | 6/3/2026 2:58:55 PM EST | |||
| 95.00 | 13.40 | 17.20 | 15.30 | % | 0.16 | 0 | 0 | 0.67 | 0.73 | 0.01 | -0.12 | 6/3/2026 2:58:55 PM EST | |||
| 96.00 | 13.30 | 15.70 | 14.50 | % | 0.15 | 0 | 0 | 0.66 | 0.72 | 0.01 | -0.12 | 6/3/2026 2:58:55 PM EST | |||
| 97.00 | 12.70 | 15.10 | 13.90 | % | 0.14 | 0 | 0 | 0.63 | 0.70 | 0.01 | -0.12 | 6/3/2026 2:58:55 PM EST | |||
| 98.00 | 11.70 | 14.70 | 13.20 | % | 0.13 | 0 | 0 | 0.66 | 0.68 | 0.02 | -0.13 | 6/3/2026 2:58:55 PM EST | |||
| 99.00 | 11.50 | 13.50 | 12.50 | % | 0.13 | 0 | 0 | 0.65 | 0.67 | 0.02 | -0.13 | 6/3/2026 2:58:55 PM EST | |||
| 100.00 | 11.50 | 13.30 | 12.40 | 14.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.68 | 0.65 | 0.02 | -0.13 | 6/2/2026 | 6/3/2026 2:58:55 PM EST |
| 101.00 | 10.80 | 13.00 | 11.90 | % | 0.12 | 0 | 0 | 0.69 | 0.63 | 0.02 | -0.13 | 6/3/2026 2:58:55 PM EST | |||
| 102.00 | 9.70 | 12.20 | 10.95 | % | 0.11 | 0 | 0 | 0.66 | 0.62 | 0.02 | -0.13 | 6/3/2026 2:58:55 PM EST | |||
| 103.00 | 9.40 | 11.00 | 10.20 | % | 0.10 | 0 | 0 | 0.64 | 0.60 | 0.02 | -0.13 | 6/3/2026 2:58:55 PM EST | |||
| 104.00 | 9.30 | 11.20 | 10.25 | 9.91 | % | 0.10 | 30 | 0 | 0.68 | 0.58 | 0.02 | -0.13 | 6/3/2026 | 6/3/2026 2:58:55 PM EST | |
| 105.00 | 8.40 | 10.10 | 9.25 | 11.19 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.65 | 0.56 | 0.02 | -0.13 | 5/28/2026 | 6/3/2026 2:58:55 PM EST |
| 106.00 | 7.90 | 9.90 | 8.90 | % | 0.08 | 0 | 0 | 0.66 | 0.55 | 0.02 | -0.13 | 6/3/2026 2:58:55 PM EST | |||
| 107.00 | 7.80 | 9.80 | 8.80 | % | 0.08 | 0 | 0 | 0.68 | 0.53 | 0.02 | -0.13 | 6/3/2026 2:58:55 PM EST | |||
| 108.00 | 7.20 | 8.80 | 8.00 | 16.43 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.66 | 0.51 | 0.02 | -0.13 | 6/1/2026 | 6/3/2026 2:58:55 PM EST |
| 109.00 | 6.40 | 8.60 | 7.50 | % | 0.07 | 0 | 0 | 0.65 | 0.49 | 0.02 | -0.13 | 6/3/2026 2:58:55 PM EST | |||
| 110.00 | 6.30 | 8.50 | 7.40 | % | 0.07 | 0 | 0 | 0.67 | 0.48 | 0.02 | -0.13 | 6/3/2026 2:58:55 PM EST | |||
| 111.00 | 6.20 | 8.60 | 7.40 | 8.95 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.70 | 0.46 | 0.02 | -0.13 | 6/2/2026 | 6/3/2026 2:58:55 PM EST |
| 112.00 | 5.50 | 7.30 | 6.40 | % | 0.06 | 0 | 0 | 0.65 | 0.44 | 0.02 | -0.13 | 6/3/2026 2:58:55 PM EST | |||
| 113.00 | 5.20 | 7.10 | 6.15 | 8.20 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.66 | 0.42 | 0.02 | -0.13 | 5/28/2026 | 6/3/2026 2:58:55 PM EST |
| 114.00 | 5.10 | 7.30 | 6.20 | 7.60 | % | 0.05 | 1 | 0 | 0.69 | 0.41 | 0.02 | -0.12 | 6/3/2026 | 6/3/2026 2:58:55 PM EST | |
| 115.00 | 4.80 | 6.20 | 5.50 | 7.60 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.66 | 0.39 | 0.02 | -0.12 | 5/29/2026 | 6/3/2026 2:58:55 PM EST |
| 116.00 | 4.30 | 6.00 | 5.15 | 6.40 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.66 | 0.37 | 0.02 | -0.12 | 6/2/2026 | 6/3/2026 2:58:55 PM EST |
| 117.00 | 4.00 | 6.10 | 5.05 | 10.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.67 | 0.36 | 0.02 | -0.12 | 6/1/2026 | 6/3/2026 2:58:55 PM EST |
| 118.00 | 4.00 | 5.30 | 4.65 | 5.30 | -4.70 | -47.00% | 0.04 | 1 | 1 | 0.66 | 0.34 | 0.02 | -0.12 | 6/3/2026 | 6/3/2026 2:58:55 PM EST |
| 119.00 | 3.70 | 6.10 | 4.90 | 10.35 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.70 | 0.33 | 0.02 | -0.11 | 6/1/2026 | 6/3/2026 2:58:55 PM EST |
| 120.00 | 3.30 | 5.00 | 4.15 | 10.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.66 | 0.31 | 0.02 | -0.11 | 6/1/2026 | 6/3/2026 2:58:55 PM EST |
| 121.00 | 1.75 | 5.00 | 3.38 | 3.63 | % | 0.03 | 2 | 0 | 0.61 | 0.30 | 0.02 | -0.11 | 6/3/2026 | 6/3/2026 2:58:55 PM EST | |
| 122.00 | 1.40 | 5.70 | 3.55 | % | 0.03 | 0 | 0 | 0.64 | 0.28 | 0.02 | -0.11 | 6/3/2026 2:58:55 PM EST | |||
| 123.00 | 2.70 | 5.40 | 4.05 | % | 0.03 | 0 | 0 | 0.71 | 0.27 | 0.02 | -0.10 | 6/3/2026 2:58:55 PM EST | |||
| 124.00 | 2.70 | 5.30 | 4.00 | % | 0.03 | 0 | 0 | 0.73 | 0.26 | 0.02 | -0.10 | 6/3/2026 2:58:55 PM EST | |||
| 125.00 | 2.50 | 3.90 | 3.20 | 2.95 | -3.94 | -57.19% | 0.03 | 2 | 4 | 0.67 | 0.24 | 0.01 | -0.10 | 6/3/2026 | 6/3/2026 2:58:55 PM EST |
| 130.00 | 1.80 | 3.00 | 2.40 | 5.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.68 | 0.19 | 0.01 | -0.08 | 6/1/2026 | 6/3/2026 2:58:55 PM EST |
| 135.00 | 0.10 | 2.30 | 1.20 | % | 0.01 | 0 | 0 | 0.56 | 0.15 | 0.01 | -0.07 | 6/3/2026 2:58:55 PM EST | |||
| 140.00 | 0.95 | 1.50 | 1.23 | 1.15 | -0.73 | -38.83% | 0.01 | 3 | 5 | 0.67 | 0.11 | 0.01 | -0.06 | 6/3/2026 | 6/3/2026 2:58:55 PM EST |
| 145.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.01 | 0.08 | 0.01 | -0.04 | 6/3/2026 2:58:55 PM EST | |||
| 150.00 | 0.45 | 0.95 | 0.70 | 0.95 | -1.25 | -56.82% | 0.00 | 11 | 5 | 0.69 | 0.06 | 0.01 | -0.04 | 6/3/2026 | 6/3/2026 2:58:55 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 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.20 | 0.00 | 0.00 | -0.01 | 6/3/2026 2:58:55 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.98 | 0.00 | 0.00 | -0.02 | 6/3/2026 2:58:55 PM EST | |||
| 65.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 1.51 | -0.01 | 0.00 | -0.03 | 6/3/2026 2:58:55 PM EST | |||
| 70.00 | 0.00 | 0.60 | 0.30 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | -0.03 | 0.00 | -0.04 | 6/1/2026 | 6/3/2026 2:58:55 PM EST |
| 75.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 1.13 | -0.05 | 0.00 | -0.05 | 6/3/2026 2:58:55 PM EST | |||
| 80.00 | 0.40 | 1.05 | 0.73 | % | 0.01 | 0 | 0 | 0.65 | -0.09 | 0.01 | -0.07 | 6/3/2026 2:58:55 PM EST | |||
| 85.00 | 1.35 | 4.00 | 2.68 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.81 | -0.14 | 0.01 | -0.09 | 6/2/2026 | 6/3/2026 2:58:55 PM EST |
| 90.00 | 2.30 | 3.00 | 2.65 | 1.99 | +0.79 | +65.84% | 0.03 | 1 | 2 | 0.68 | -0.20 | 0.01 | -0.11 | 6/3/2026 | 6/3/2026 2:58:55 PM EST |
| 93.00 | 2.85 | 3.80 | 3.33 | 3.30 | +0.62 | +23.14% | 0.04 | 1 | 10 | 0.66 | -0.24 | 0.01 | -0.12 | 6/3/2026 | 6/3/2026 2:58:55 PM EST |
| 94.00 | 1.30 | 4.60 | 2.95 | % | 0.03 | 0 | 0 | 0.58 | -0.26 | 0.01 | -0.12 | 6/3/2026 2:58:55 PM EST | |||
| 95.00 | 3.50 | 5.00 | 4.25 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.73 | -0.27 | 0.01 | -0.12 | 6/2/2026 | 6/3/2026 2:58:55 PM EST |
| 96.00 | 3.60 | 5.70 | 4.65 | 2.95 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.72 | -0.28 | 0.01 | -0.12 | 6/2/2026 | 6/3/2026 2:58:55 PM EST |
| 97.00 | 3.40 | 5.80 | 4.60 | % | 0.05 | 0 | 0 | 0.65 | -0.30 | 0.01 | -0.12 | 6/3/2026 2:58:55 PM EST | |||
| 98.00 | 3.90 | 5.80 | 4.85 | % | 0.05 | 0 | 0 | 0.64 | -0.32 | 0.02 | -0.13 | 6/3/2026 2:58:55 PM EST | |||
| 99.00 | 5.00 | 6.00 | 5.50 | 4.13 | % | 0.06 | 1 | 0 | 0.67 | -0.33 | 0.02 | -0.13 | 6/3/2026 | 6/3/2026 2:58:55 PM EST | |
| 100.00 | 5.40 | 6.30 | 5.85 | 5.85 | +1.08 | +22.65% | 0.06 | 8 | 16 | 0.66 | -0.35 | 0.02 | -0.13 | 6/3/2026 | 6/3/2026 2:58:55 PM EST |
| 101.00 | 5.80 | 6.70 | 6.25 | 6.25 | +2.98 | +91.14% | 0.06 | 8 | 1 | 0.66 | -0.37 | 0.02 | -0.13 | 6/3/2026 | 6/3/2026 2:58:55 PM EST |
| 102.00 | 6.10 | 7.30 | 6.70 | 4.90 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.66 | -0.38 | 0.02 | -0.13 | 6/2/2026 | 6/3/2026 2:58:55 PM EST |
| 103.00 | 6.70 | 7.70 | 7.20 | % | 0.07 | 0 | 0 | 0.66 | -0.40 | 0.02 | -0.13 | 6/3/2026 2:58:55 PM EST | |||
| 104.00 | 6.50 | 8.30 | 7.40 | % | 0.07 | 0 | 0 | 0.64 | -0.42 | 0.02 | -0.13 | 6/3/2026 2:58:55 PM EST | |||
| 105.00 | 6.40 | 8.90 | 7.65 | 6.92 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.62 | -0.44 | 0.02 | -0.13 | 6/2/2026 | 6/3/2026 2:58:55 PM EST |
| 106.00 | 8.10 | 9.40 | 8.75 | 7.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.66 | -0.45 | 0.02 | -0.13 | 6/2/2026 | 6/3/2026 2:58:55 PM EST |
| 107.00 | 8.40 | 10.10 | 9.25 | 7.86 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.66 | -0.47 | 0.02 | -0.13 | 6/2/2026 | 6/3/2026 2:58:55 PM EST |
| 108.00 | 8.90 | 10.60 | 9.75 | 8.38 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.65 | -0.49 | 0.02 | -0.13 | 6/2/2026 | 6/3/2026 2:58:55 PM EST |
| 109.00 | 9.60 | 11.90 | 10.75 | % | 0.10 | 0 | 0 | 0.69 | -0.51 | 0.02 | -0.13 | 6/3/2026 2:58:55 PM EST | |||
| 110.00 | 10.10 | 12.20 | 11.15 | 7.27 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.67 | -0.52 | 0.02 | -0.13 | 6/1/2026 | 6/3/2026 2:58:55 PM EST |
| 111.00 | 10.80 | 12.60 | 11.70 | % | 0.11 | 0 | 0 | 0.66 | -0.54 | 0.02 | -0.13 | 6/3/2026 2:58:55 PM EST | |||
| 112.00 | 10.10 | 14.00 | 12.05 | 7.30 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.64 | -0.56 | 0.02 | -0.13 | 6/1/2026 | 6/3/2026 2:58:55 PM EST |
| 113.00 | 12.20 | 13.80 | 13.00 | 7.75 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.66 | -0.58 | 0.02 | -0.13 | 6/1/2026 | 6/3/2026 2:58:55 PM EST |
| 114.00 | 12.70 | 14.50 | 13.60 | % | 0.12 | 0 | 0 | 0.66 | -0.59 | 0.02 | -0.12 | 6/3/2026 2:58:55 PM EST | |||
| 115.00 | 13.40 | 15.20 | 14.30 | % | 0.12 | 0 | 0 | 0.66 | -0.61 | 0.02 | -0.12 | 6/3/2026 2:58:55 PM EST | |||
| 116.00 | 12.90 | 16.00 | 14.45 | % | 0.12 | 0 | 0 | 0.62 | -0.63 | 0.02 | -0.12 | 6/3/2026 2:58:55 PM EST | |||
| 117.00 | 15.00 | 16.80 | 15.90 | % | 0.14 | 0 | 0 | 0.67 | -0.64 | 0.02 | -0.12 | 6/3/2026 2:58:55 PM EST | |||
| 118.00 | 15.50 | 17.30 | 16.40 | % | 0.14 | 0 | 0 | 0.66 | -0.66 | 0.02 | -0.12 | 6/3/2026 2:58:55 PM EST | |||
| 119.00 | 15.10 | 18.60 | 16.85 | % | 0.14 | 0 | 0 | 0.63 | -0.67 | 0.02 | -0.11 | 6/3/2026 2:58:55 PM EST | |||
| 120.00 | 15.90 | 19.50 | 17.70 | % | 0.15 | 0 | 0 | 0.63 | -0.69 | 0.02 | -0.11 | 6/3/2026 2:58:55 PM EST | |||
| 121.00 | 17.40 | 20.20 | 18.80 | 15.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.67 | -0.70 | 0.02 | -0.11 | 6/2/2026 | 6/3/2026 2:58:55 PM EST |
| 122.00 | 18.70 | 20.70 | 19.70 | % | 0.16 | 0 | 0 | 0.67 | -0.72 | 0.02 | -0.11 | 6/3/2026 2:58:55 PM EST | |||
| 123.00 | 19.00 | 22.20 | 20.60 | % | 0.17 | 0 | 0 | 0.71 | -0.73 | 0.02 | -0.10 | 6/3/2026 2:58:55 PM EST | |||
| 124.00 | 19.80 | 23.00 | 21.40 | % | 0.17 | 0 | 0 | 0.68 | -0.74 | 0.02 | -0.10 | 6/3/2026 2:58:55 PM EST | |||
| 125.00 | 20.00 | 23.70 | 21.85 | 16.35 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.64 | -0.76 | 0.01 | -0.10 | 5/29/2026 | 6/3/2026 2:58:55 PM EST |
| 130.00 | 24.30 | 27.90 | 26.10 | % | 0.20 | 0 | 0 | 0.85 | -0.81 | 0.01 | -0.08 | 6/3/2026 2:58:55 PM EST | |||
| 135.00 | 28.70 | 32.20 | 30.45 | % | 0.23 | 0 | 0 | 0.87 | -0.85 | 0.01 | -0.07 | 6/3/2026 2:58:55 PM EST | |||
| 140.00 | 33.90 | 36.80 | 35.35 | % | 0.25 | 0 | 0 | 0.90 | -0.89 | 0.01 | -0.06 | 6/3/2026 2:58:55 PM EST | |||
| 145.00 | 38.10 | 41.40 | 39.75 | % | 0.27 | 0 | 0 | 0.92 | -0.92 | 0.01 | -0.04 | 6/3/2026 2:58:55 PM EST | |||
| 150.00 | 43.00 | 46.20 | 44.60 | % | 0.30 | 0 | 0 | 0.96 | -0.94 | 0.01 | -0.04 | 6/3/2026 2:58:55 PM EST |