Options Chain for DUOLINGO INC CL A COM (DUOL) - $109.15 as of 6/5/2026 2:08:53 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 | 52.30 | 56.50 | 54.40 | % | 0.99 | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 6/5/2026 4:00:00 PM EST | |||
| 60.00 | 47.40 | 51.70 | 49.55 | % | 0.83 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 6/5/2026 4:00:00 PM EST | |||
| 65.00 | 42.40 | 45.50 | 43.95 | % | 0.68 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.01 | 6/5/2026 4:00:00 PM EST | |||
| 70.00 | 37.50 | 40.90 | 39.20 | 39.50 | % | 0.56 | 17 | 0 | 1.06 | 0.98 | 0.00 | -0.02 | 6/5/2026 | 6/5/2026 4:00:00 PM EST | |
| 75.00 | 32.80 | 36.00 | 34.40 | 34.80 | % | 0.46 | 8 | 0 | 0.94 | 0.96 | 0.00 | -0.03 | 6/5/2026 | 6/5/2026 4:00:00 PM EST | |
| 80.00 | 28.20 | 31.30 | 29.75 | % | 0.37 | 0 | 0 | 0.83 | 0.93 | 0.01 | -0.04 | 6/5/2026 4:00:00 PM EST | |||
| 85.00 | 24.00 | 26.90 | 25.45 | % | 0.30 | 0 | 0 | 0.76 | 0.89 | 0.01 | -0.06 | 6/5/2026 4:00:00 PM EST | |||
| 90.00 | 20.10 | 22.80 | 21.45 | % | 0.24 | 0 | 0 | 0.57 | 0.83 | 0.01 | -0.07 | 6/5/2026 4:00:00 PM EST | |||
| 92.00 | 18.50 | 22.40 | 20.45 | % | 0.22 | 0 | 0 | 0.61 | 0.81 | 0.01 | -0.08 | 6/5/2026 4:00:00 PM EST | |||
| 93.00 | 17.50 | 21.90 | 19.70 | % | 0.21 | 0 | 0 | 0.63 | 0.80 | 0.01 | -0.08 | 6/5/2026 4:00:00 PM EST | |||
| 94.00 | 17.00 | 21.00 | 19.00 | % | 0.20 | 0 | 0 | 0.62 | 0.78 | 0.01 | -0.08 | 6/5/2026 4:00:00 PM EST | |||
| 95.00 | 16.00 | 20.20 | 18.10 | % | 0.19 | 0 | 0 | 0.62 | 0.77 | 0.01 | -0.09 | 6/5/2026 4:00:00 PM EST | |||
| 96.00 | 15.80 | 19.50 | 17.65 | % | 0.18 | 0 | 0 | 0.63 | 0.75 | 0.01 | -0.09 | 6/5/2026 4:00:00 PM EST | |||
| 97.00 | 15.00 | 19.30 | 17.15 | % | 0.18 | 0 | 0 | 0.64 | 0.74 | 0.01 | -0.09 | 6/5/2026 4:00:00 PM EST | |||
| 98.00 | 14.50 | 18.20 | 16.35 | % | 0.17 | 0 | 0 | 0.63 | 0.73 | 0.01 | -0.09 | 6/5/2026 4:00:00 PM EST | |||
| 99.00 | 13.90 | 17.70 | 15.80 | % | 0.16 | 0 | 0 | 0.64 | 0.71 | 0.01 | -0.10 | 6/5/2026 4:00:00 PM EST | |||
| 100.00 | 13.00 | 17.20 | 15.10 | % | 0.15 | 0 | 0 | 0.63 | 0.70 | 0.01 | -0.10 | 6/5/2026 4:00:00 PM EST | |||
| 101.00 | 12.60 | 16.30 | 14.45 | % | 0.14 | 0 | 0 | 0.63 | 0.68 | 0.01 | -0.10 | 6/5/2026 4:00:00 PM EST | |||
| 102.00 | 11.50 | 16.00 | 13.75 | % | 0.13 | 0 | 0 | 0.63 | 0.66 | 0.01 | -0.10 | 6/5/2026 4:00:00 PM EST | |||
| 103.00 | 11.00 | 15.20 | 13.10 | % | 0.13 | 0 | 0 | 0.63 | 0.65 | 0.02 | -0.10 | 6/5/2026 4:00:00 PM EST | |||
| 104.00 | 10.90 | 14.50 | 12.70 | % | 0.12 | 0 | 0 | 0.63 | 0.63 | 0.02 | -0.10 | 6/5/2026 4:00:00 PM EST | |||
| 105.00 | 10.30 | 14.40 | 12.35 | % | 0.12 | 0 | 0 | 0.64 | 0.62 | 0.02 | -0.10 | 6/5/2026 4:00:00 PM EST | |||
| 106.00 | 9.80 | 13.70 | 11.75 | % | 0.11 | 0 | 0 | 0.63 | 0.60 | 0.02 | -0.11 | 6/5/2026 4:00:00 PM EST | |||
| 107.00 | 9.20 | 12.90 | 11.05 | % | 0.10 | 0 | 0 | 0.62 | 0.59 | 0.02 | -0.11 | 6/5/2026 4:00:00 PM EST | |||
| 108.00 | 8.70 | 12.50 | 10.60 | % | 0.10 | 0 | 0 | 0.62 | 0.57 | 0.02 | -0.11 | 6/5/2026 4:00:00 PM EST | |||
| 109.00 | 8.10 | 11.90 | 10.00 | % | 0.09 | 0 | 0 | 0.61 | 0.55 | 0.02 | -0.11 | 6/5/2026 4:00:00 PM EST | |||
| 110.00 | 8.80 | 10.40 | 9.60 | 10.40 | % | 0.09 | 1 | 0 | 0.62 | 0.54 | 0.02 | -0.11 | 6/5/2026 | 6/5/2026 4:00:00 PM EST | |
| 111.00 | 7.10 | 11.00 | 9.05 | % | 0.08 | 0 | 0 | 0.61 | 0.52 | 0.02 | -0.11 | 6/5/2026 4:00:00 PM EST | |||
| 112.00 | 6.70 | 10.50 | 8.60 | 9.00 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.61 | 0.51 | 0.02 | -0.11 | 6/4/2026 | 6/5/2026 4:00:00 PM EST |
| 113.00 | 6.30 | 10.10 | 8.20 | % | 0.07 | 0 | 0 | 0.61 | 0.49 | 0.02 | -0.11 | 6/5/2026 4:00:00 PM EST | |||
| 114.00 | 6.00 | 9.90 | 7.95 | % | 0.07 | 0 | 0 | 0.62 | 0.48 | 0.02 | -0.11 | 6/5/2026 4:00:00 PM EST | |||
| 115.00 | 6.40 | 9.50 | 7.95 | 9.19 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.64 | 0.46 | 0.02 | -0.11 | 6/4/2026 | 6/5/2026 4:00:00 PM EST |
| 116.00 | 5.00 | 9.40 | 7.20 | % | 0.06 | 0 | 0 | 0.62 | 0.45 | 0.02 | -0.11 | 6/5/2026 4:00:00 PM EST | |||
| 117.00 | 5.00 | 8.90 | 6.95 | % | 0.06 | 0 | 0 | 0.62 | 0.43 | 0.02 | -0.11 | 6/5/2026 4:00:00 PM EST | |||
| 118.00 | 4.50 | 8.60 | 6.55 | % | 0.06 | 0 | 0 | 0.62 | 0.42 | 0.02 | -0.11 | 6/5/2026 4:00:00 PM EST | |||
| 119.00 | 4.20 | 8.30 | 6.25 | % | 0.05 | 0 | 0 | 0.62 | 0.41 | 0.02 | -0.10 | 6/5/2026 4:00:00 PM EST | |||
| 120.00 | 4.20 | 8.00 | 6.10 | % | 0.05 | 0 | 0 | 0.63 | 0.39 | 0.02 | -0.10 | 6/5/2026 4:00:00 PM EST | |||
| 121.00 | 3.70 | 7.60 | 5.65 | % | 0.05 | 0 | 0 | 0.62 | 0.38 | 0.01 | -0.10 | 6/5/2026 4:00:00 PM EST | |||
| 122.00 | 3.30 | 7.20 | 5.25 | % | 0.04 | 0 | 0 | 0.61 | 0.37 | 0.01 | -0.10 | 6/5/2026 4:00:00 PM EST | |||
| 123.00 | 3.20 | 7.20 | 5.20 | % | 0.04 | 0 | 0 | 0.62 | 0.35 | 0.01 | -0.10 | 6/5/2026 4:00:00 PM EST | |||
| 125.00 | 2.75 | 6.50 | 4.63 | % | 0.04 | 0 | 0 | 0.62 | 0.33 | 0.01 | -0.10 | 6/5/2026 4:00:00 PM EST | |||
| 130.00 | 2.80 | 5.60 | 4.20 | % | 0.03 | 0 | 0 | 0.67 | 0.28 | 0.01 | -0.09 | 6/5/2026 4:00:00 PM EST | |||
| 135.00 | 1.75 | 4.80 | 3.28 | % | 0.02 | 0 | 0 | 0.66 | 0.23 | 0.01 | -0.08 | 6/5/2026 4:00:00 PM EST | |||
| 140.00 | 1.65 | 4.40 | 3.03 | % | 0.02 | 0 | 0 | 0.71 | 0.19 | 0.01 | -0.08 | 6/5/2026 4:00:00 PM EST | |||
| 145.00 | 0.55 | 4.20 | 2.38 | % | 0.02 | 0 | 0 | 0.68 | 0.17 | 0.01 | -0.07 | 6/5/2026 4:00:00 PM EST | |||
| 150.00 | 0.60 | 4.00 | 2.30 | % | 0.02 | 0 | 0 | 0.73 | 0.14 | 0.01 | -0.06 | 6/5/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 3.40 | 1.70 | % | 0.03 | 0 | 0 | 1.73 | 0.00 | 0.00 | -0.01 | 6/5/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 3.40 | 1.70 | % | 0.03 | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.01 | 6/5/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 3.40 | 1.70 | % | 0.03 | 0 | 0 | 1.41 | -0.01 | 0.00 | -0.01 | 6/5/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 3.50 | 1.75 | % | 0.03 | 0 | 0 | 1.25 | -0.02 | 0.00 | -0.02 | 6/5/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 1.12 | -0.04 | 0.00 | -0.03 | 6/5/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 3.70 | 1.85 | % | 0.02 | 0 | 0 | 0.99 | -0.07 | 0.01 | -0.04 | 6/5/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 4.00 | 2.00 | % | 0.02 | 0 | 0 | 0.89 | -0.11 | 0.01 | -0.06 | 6/5/2026 4:00:00 PM EST | |||
| 90.00 | 2.10 | 3.50 | 2.80 | % | 0.03 | 0 | 0 | 0.66 | -0.17 | 0.01 | -0.07 | 6/5/2026 4:00:00 PM EST | |||
| 92.00 | 1.15 | 5.20 | 3.18 | % | 0.03 | 0 | 0 | 0.63 | -0.19 | 0.01 | -0.08 | 6/5/2026 4:00:00 PM EST | |||
| 93.00 | 1.50 | 5.50 | 3.50 | % | 0.04 | 0 | 0 | 0.64 | -0.20 | 0.01 | -0.08 | 6/5/2026 4:00:00 PM EST | |||
| 94.00 | 1.70 | 5.80 | 3.75 | % | 0.04 | 0 | 0 | 0.64 | -0.22 | 0.01 | -0.08 | 6/5/2026 4:00:00 PM EST | |||
| 95.00 | 2.10 | 6.10 | 4.10 | % | 0.04 | 0 | 0 | 0.64 | -0.23 | 0.01 | -0.09 | 6/5/2026 4:00:00 PM EST | |||
| 96.00 | 2.50 | 6.40 | 4.45 | % | 0.05 | 0 | 0 | 0.65 | -0.25 | 0.01 | -0.09 | 6/5/2026 4:00:00 PM EST | |||
| 97.00 | 2.80 | 6.70 | 4.75 | % | 0.05 | 0 | 0 | 0.64 | -0.26 | 0.01 | -0.09 | 6/5/2026 4:00:00 PM EST | |||
| 98.00 | 3.10 | 7.10 | 5.10 | % | 0.05 | 0 | 0 | 0.64 | -0.27 | 0.01 | -0.09 | 6/5/2026 4:00:00 PM EST | |||
| 99.00 | 3.40 | 7.50 | 5.45 | % | 0.06 | 0 | 0 | 0.65 | -0.29 | 0.01 | -0.10 | 6/5/2026 4:00:00 PM EST | |||
| 100.00 | 3.70 | 7.80 | 5.75 | % | 0.06 | 0 | 0 | 0.65 | -0.30 | 0.01 | -0.10 | 6/5/2026 4:00:00 PM EST | |||
| 101.00 | 4.20 | 8.20 | 6.20 | % | 0.06 | 0 | 0 | 0.65 | -0.32 | 0.01 | -0.10 | 6/5/2026 4:00:00 PM EST | |||
| 102.00 | 4.40 | 8.60 | 6.50 | % | 0.06 | 0 | 0 | 0.64 | -0.34 | 0.01 | -0.10 | 6/5/2026 4:00:00 PM EST | |||
| 103.00 | 4.80 | 9.00 | 6.90 | % | 0.07 | 0 | 0 | 0.64 | -0.35 | 0.02 | -0.10 | 6/5/2026 4:00:00 PM EST | |||
| 104.00 | 5.50 | 9.50 | 7.50 | % | 0.07 | 0 | 0 | 0.65 | -0.37 | 0.02 | -0.10 | 6/5/2026 4:00:00 PM EST | |||
| 105.00 | 5.80 | 9.90 | 7.85 | % | 0.07 | 0 | 0 | 0.64 | -0.38 | 0.02 | -0.10 | 6/5/2026 4:00:00 PM EST | |||
| 106.00 | 6.30 | 10.30 | 8.30 | % | 0.08 | 0 | 0 | 0.64 | -0.40 | 0.02 | -0.11 | 6/5/2026 4:00:00 PM EST | |||
| 107.00 | 6.90 | 10.80 | 8.85 | % | 0.08 | 0 | 0 | 0.64 | -0.41 | 0.02 | -0.11 | 6/5/2026 4:00:00 PM EST | |||
| 108.00 | 7.30 | 11.60 | 9.45 | % | 0.09 | 0 | 0 | 0.64 | -0.43 | 0.02 | -0.11 | 6/5/2026 4:00:00 PM EST | |||
| 109.00 | 8.10 | 11.70 | 9.90 | % | 0.09 | 0 | 0 | 0.64 | -0.45 | 0.02 | -0.11 | 6/5/2026 4:00:00 PM EST | |||
| 110.00 | 8.70 | 12.20 | 10.45 | % | 0.09 | 0 | 0 | 0.64 | -0.46 | 0.02 | -0.11 | 6/5/2026 4:00:00 PM EST | |||
| 111.00 | 9.40 | 12.70 | 11.05 | % | 0.10 | 0 | 0 | 0.64 | -0.48 | 0.02 | -0.11 | 6/5/2026 4:00:00 PM EST | |||
| 112.00 | 9.40 | 13.90 | 11.65 | % | 0.10 | 0 | 0 | 0.63 | -0.49 | 0.02 | -0.11 | 6/5/2026 4:00:00 PM EST | |||
| 113.00 | 10.10 | 14.50 | 12.30 | % | 0.11 | 0 | 0 | 0.63 | -0.51 | 0.02 | -0.11 | 6/5/2026 4:00:00 PM EST | |||
| 114.00 | 10.30 | 15.00 | 12.65 | % | 0.11 | 0 | 0 | 0.62 | -0.52 | 0.02 | -0.11 | 6/5/2026 4:00:00 PM EST | |||
| 115.00 | 11.10 | 15.50 | 13.30 | % | 0.12 | 0 | 0 | 0.62 | -0.54 | 0.02 | -0.11 | 6/5/2026 4:00:00 PM EST | |||
| 116.00 | 11.80 | 16.40 | 14.10 | % | 0.12 | 0 | 0 | 0.63 | -0.55 | 0.02 | -0.11 | 6/5/2026 4:00:00 PM EST | |||
| 117.00 | 12.60 | 17.00 | 14.80 | % | 0.13 | 0 | 0 | 0.63 | -0.57 | 0.02 | -0.11 | 6/5/2026 4:00:00 PM EST | |||
| 118.00 | 13.10 | 17.20 | 15.15 | % | 0.13 | 0 | 0 | 0.63 | -0.58 | 0.02 | -0.11 | 6/5/2026 4:00:00 PM EST | |||
| 119.00 | 13.80 | 18.30 | 16.05 | % | 0.13 | 0 | 0 | 0.63 | -0.59 | 0.02 | -0.10 | 6/5/2026 4:00:00 PM EST | |||
| 120.00 | 15.60 | 18.50 | 17.05 | % | 0.14 | 0 | 0 | 0.66 | -0.61 | 0.02 | -0.10 | 6/5/2026 4:00:00 PM EST | |||
| 121.00 | 16.60 | 19.20 | 17.90 | % | 0.15 | 0 | 0 | 0.67 | -0.62 | 0.01 | -0.10 | 6/5/2026 4:00:00 PM EST | |||
| 122.00 | 17.30 | 19.90 | 18.60 | % | 0.15 | 0 | 0 | 0.67 | -0.63 | 0.01 | -0.10 | 6/5/2026 4:00:00 PM EST | |||
| 123.00 | 18.10 | 20.60 | 19.35 | % | 0.16 | 0 | 0 | 0.67 | -0.65 | 0.01 | -0.10 | 6/5/2026 4:00:00 PM EST | |||
| 125.00 | 19.40 | 22.10 | 20.75 | % | 0.17 | 0 | 0 | 0.66 | -0.67 | 0.01 | -0.10 | 6/5/2026 4:00:00 PM EST | |||
| 130.00 | 23.60 | 26.00 | 24.80 | % | 0.19 | 0 | 0 | 0.67 | -0.72 | 0.01 | -0.09 | 6/5/2026 4:00:00 PM EST | |||
| 135.00 | 27.90 | 30.20 | 29.05 | % | 0.22 | 0 | 0 | 0.68 | -0.77 | 0.01 | -0.08 | 6/5/2026 4:00:00 PM EST | |||
| 140.00 | 32.10 | 34.50 | 33.30 | % | 0.24 | 0 | 0 | 0.67 | -0.81 | 0.01 | -0.08 | 6/5/2026 4:00:00 PM EST | |||
| 145.00 | 36.80 | 39.00 | 37.90 | % | 0.26 | 0 | 0 | 0.68 | -0.83 | 0.01 | -0.07 | 6/5/2026 4:00:00 PM EST | |||
| 150.00 | 41.30 | 43.70 | 42.50 | % | 0.28 | 0 | 0 | 0.84 | -0.86 | 0.01 | -0.06 | 6/5/2026 4:00:00 PM EST |