Options Chain for DUOLINGO INC CL A COM (DUOL) - $370.82 as of 7/11/2025 8:19:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 340.00 | 31.10 | 34.30 | 32.70 | 47.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.69 | 0.89 | 0.01 | -0.36 | 7/9/2025 | 7/11/2025 4:00:00 PM EST |
| 350.00 | 22.90 | 25.70 | 24.30 | 45.60 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.53 | 0.81 | 0.01 | -0.50 | 7/9/2025 | 7/11/2025 4:00:00 PM EST |
| 360.00 | 15.80 | 17.40 | 16.60 | 18.00 | -9.40 | -34.31% | 0.05 | 9 | 5 | 0.51 | 0.68 | 0.01 | -0.64 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 370.00 | 9.50 | 11.30 | 10.40 | 10.95 | -6.55 | -37.43% | 0.03 | 6 | 12 | 0.50 | 0.52 | 0.02 | -0.69 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 380.00 | 5.40 | 6.30 | 5.85 | 6.15 | -5.85 | -48.75% | 0.02 | 57 | 44 | 0.48 | 0.36 | 0.02 | -0.63 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 390.00 | 2.70 | 4.00 | 3.35 | 3.38 | -3.92 | -53.70% | 0.01 | 27 | 144 | 0.49 | 0.23 | 0.01 | -0.50 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 400.00 | 1.20 | 2.95 | 2.08 | 2.10 | -3.70 | -63.80% | 0.01 | 33 | 117 | 0.53 | 0.13 | 0.01 | -0.35 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 410.00 | 0.85 | 2.45 | 1.65 | 1.10 | -1.31 | -54.36% | 0.00 | 10 | 90 | 0.56 | 0.07 | 0.01 | -0.23 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 420.00 | 0.50 | 1.60 | 1.05 | 0.70 | -0.70 | -50.00% | 0.00 | 6 | 116 | 0.56 | 0.04 | 0.00 | -0.15 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 430.00 | 0.00 | 0.80 | 0.40 | 0.35 | -0.85 | -70.84% | 0.00 | 46 | 94 | 0.64 | 0.02 | 0.00 | -0.09 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 440.00 | 0.15 | 0.45 | 0.30 | 0.20 | -0.52 | -72.23% | 0.00 | 29 | 130 | 0.61 | 0.02 | 0.00 | -0.07 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 450.00 | 0.05 | 0.25 | 0.15 | 0.25 | -0.05 | -16.67% | 0.00 | 53 | 244 | 0.66 | 0.01 | 0.00 | -0.05 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 460.00 | 0.05 | 1.40 | 0.73 | 0.16 | -0.09 | -36.00% | 0.00 | 2 | 75 | 0.81 | 0.00 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 470.00 | 0.00 | 2.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.08 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 480.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.02 | +20.00% | 0.00 | 1 | 404 | 0.79 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 490.00 | 0.00 | 1.00 | 0.50 | 0.08 | -0.12 | -60.00% | 0.00 | 1 | 42 | 1.15 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 500.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 6 | 243 | 0.87 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 510.00 | 0.00 | 2.35 | 1.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.50 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 4:00:00 PM EST |
| 520.00 | 0.00 | 2.20 | 1.10 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.57 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 4:00:00 PM EST |
| 530.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.95 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 4:00:00 PM EST |
| 540.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.99 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:00 PM EST |
| 550.00 | 0.00 | 0.15 | 0.08 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.16 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 4:00:00 PM EST |
| 560.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 298 | 1.25 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:00 PM EST |
| 570.00 | 0.00 | 2.30 | 1.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.87 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:00 PM EST |
| 580.00 | 0.00 | 2.30 | 1.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.93 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 4:00:00 PM EST |
| 590.00 | 0.00 | 2.30 | 1.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.96 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 4:00:00 PM EST |
| 600.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 479 | 1.23 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 4:00:00 PM EST |
| 610.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 266 | 1.27 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 4:00:00 PM EST |
| 620.00 | 0.00 | 2.30 | 1.15 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.12 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 4:00:00 PM EST |
| 630.00 | 0.00 | 1.00 | 0.50 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.91 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 4:00:00 PM EST |
| 640.00 | 0.00 | 2.30 | 1.15 | 1.66 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.22 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 4:00:00 PM EST |
| 650.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.41 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 4:00:00 PM EST |
| 660.00 | 0.00 | 2.30 | 1.15 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.34 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 4:00:00 PM EST |
| 670.00 | 0.00 | 2.30 | 1.15 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.36 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/11/2025 4:00:00 PM EST |
| 680.00 | 0.00 | 2.30 | 1.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 2.44 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 4:00:00 PM EST |
| 700.00 | 0.00 | 0.05 | 0.03 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.57 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/11/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 340.00 | 1.05 | 1.50 | 1.28 | 1.38 | +0.73 | +112.31% | 0.00 | 35 | 74 | 0.50 | -0.11 | 0.01 | -0.36 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 350.00 | 2.25 | 2.80 | 2.53 | 2.75 | +1.02 | +58.96% | 0.01 | 375 | 749 | 0.48 | -0.19 | 0.01 | -0.50 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 360.00 | 4.90 | 5.80 | 5.35 | 5.00 | +2.20 | +78.58% | 0.01 | 56 | 233 | 0.49 | -0.32 | 0.01 | -0.64 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 370.00 | 8.70 | 9.90 | 9.30 | 9.40 | +3.50 | +59.33% | 0.03 | 92 | 391 | 0.48 | -0.48 | 0.02 | -0.69 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 380.00 | 14.60 | 15.60 | 15.10 | 16.00 | +5.60 | +53.85% | 0.04 | 35 | 306 | 0.47 | -0.64 | 0.02 | -0.63 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 390.00 | 20.40 | 23.70 | 22.05 | 24.00 | +10.23 | +74.30% | 0.06 | 52 | 290 | 0.44 | -0.77 | 0.01 | -0.50 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 400.00 | 28.90 | 32.50 | 30.70 | 30.70 | +7.20 | +30.64% | 0.08 | 549 | 765 | 0.43 | -0.87 | 0.01 | -0.35 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 410.00 | 38.20 | 41.50 | 39.85 | 38.83 | +11.43 | +41.72% | 0.10 | 5 | 292 | 0.71 | -0.93 | 0.01 | -0.23 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 420.00 | 47.80 | 51.00 | 49.40 | 47.00 | +12.35 | +35.65% | 0.12 | 6 | 102 | 0.78 | -0.96 | 0.00 | -0.15 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 430.00 | 57.60 | 61.20 | 59.40 | 58.28 | +13.22 | +29.34% | 0.14 | 7 | 113 | 0.89 | -0.98 | 0.00 | -0.09 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 440.00 | 67.60 | 71.10 | 69.35 | 55.00 | 0.00 | 0.00% | 0.16 | 0 | 68 | 0.97 | -0.98 | 0.00 | -0.07 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 450.00 | 77.50 | 81.10 | 79.30 | 74.65 | +10.45 | +16.28% | 0.18 | 5 | 37 | 1.05 | -0.99 | 0.00 | -0.05 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 460.00 | 87.40 | 91.00 | 89.20 | 81.85 | 0.00 | 0.00% | 0.19 | 0 | 28 | 1.14 | -1.00 | 0.00 | -0.02 | 7/8/2025 | 7/11/2025 4:00:00 PM EST |
| 470.00 | 97.40 | 101.40 | 99.40 | 90.00 | +18.82 | +26.44% | 0.21 | 1 | 205 | 1.21 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 480.00 | 107.50 | 111.00 | 109.25 | 110.00 | +14.10 | +14.71% | 0.23 | 2 | 3 | 1.30 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 490.00 | 117.40 | 121.00 | 119.20 | 96.07 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:00 PM EST |
| 500.00 | 127.30 | 130.30 | 128.80 | 120.00 | +4.10 | +3.54% | 0.26 | 1 | 2 | 1.45 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 510.00 | 137.60 | 141.00 | 139.30 | 124.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:00 PM EST |
| 520.00 | 147.20 | 151.30 | 149.25 | 127.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:00 PM EST |
| 530.00 | 157.10 | 161.30 | 159.20 | 142.02 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:00 PM EST |
| 540.00 | 167.60 | 171.00 | 169.30 | 154.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:00 PM EST |
| 550.00 | 177.60 | 181.00 | 179.30 | 170.00 | +5.50 | +3.35% | 0.33 | 1 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 560.00 | 187.70 | 190.90 | 189.30 | 180.00 | +5.50 | +3.16% | 0.34 | 1 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 570.00 | 197.50 | 201.00 | 199.25 | 136.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 4:00:00 PM EST |
| 580.00 | 207.50 | 211.00 | 209.25 | 200.00 | +53.30 | +36.34% | 0.36 | 1 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 590.00 | 217.50 | 221.00 | 219.25 | 188.42 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 4:00:00 PM EST |
| 600.00 | 227.10 | 231.30 | 229.20 | 198.42 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 4:00:00 PM EST |
| 610.00 | 237.10 | 241.30 | 239.20 | 211.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 4:00:00 PM EST |
| 620.00 | 247.00 | 251.30 | 249.15 | 157.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 4:00:00 PM EST |
| 630.00 | 257.00 | 261.30 | 259.15 | 167.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 4:00:00 PM EST |
| 640.00 | 267.00 | 271.30 | 269.15 | 189.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 4:00:00 PM EST |
| 650.00 | 277.20 | 281.30 | 279.25 | % | 0.43 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 660.00 | 286.90 | 291.30 | 289.10 | % | 0.44 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 670.00 | 296.90 | 301.30 | 299.10 | 164.90 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 7/11/2025 4:00:00 PM EST |
| 680.00 | 307.60 | 311.00 | 309.30 | 190.60 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 7/11/2025 4:00:00 PM EST |
| 700.00 | 327.50 | 331.00 | 329.25 | 320.00 | +125.50 | +64.53% | 0.47 | 2 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |