Options Chain for DUOLINGO INC CL A COM (DUOL) - $135.44 as of 8/12/2026 2:49:12 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 | 78.50 | 81.90 | 80.20 | 52.50 | 0.00 | 0.00% | 1.60 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 8/12/2026 11:59:00 AM EST |
| 55.00 | 73.50 | 77.20 | 75.35 | 76.20 | 0.00 | 0.00% | 1.37 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 11:59:00 AM EST |
| 60.00 | 68.50 | 72.20 | 70.35 | 69.37 | 0.00 | 0.00% | 1.17 | 0 | 5 | 1.79 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 8/12/2026 11:59:00 AM EST |
| 65.00 | 63.70 | 67.20 | 65.45 | 66.77 | 0.00 | 0.00% | 1.01 | 0 | 5 | 1.62 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/12/2026 11:59:00 AM EST |
| 70.00 | 58.60 | 62.60 | 60.60 | 64.39 | 0.00 | 0.00% | 0.87 | 0 | 10 | 1.46 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/12/2026 11:59:00 AM EST |
| 75.00 | 53.60 | 57.30 | 55.45 | 58.30 | 0.00 | 0.00% | 0.74 | 0 | 6 | 1.34 | 1.00 | 0.00 | -0.01 | 7/31/2026 | 8/12/2026 11:59:00 AM EST |
| 80.00 | 48.60 | 52.30 | 50.45 | 37.00 | 0.00 | 0.00% | 0.63 | 0 | 16 | 1.20 | 1.00 | 0.00 | -0.02 | 5/15/2026 | 8/12/2026 11:59:00 AM EST |
| 85.00 | 43.70 | 47.30 | 45.50 | 50.45 | 0.00 | 0.00% | 0.54 | 0 | 5 | 1.09 | 0.99 | 0.00 | -0.03 | 7/17/2026 | 8/12/2026 11:59:00 AM EST |
| 90.00 | 39.00 | 42.40 | 40.70 | 45.00 | 0.00 | 0.00% | 0.45 | 0 | 17 | 0.98 | 0.98 | 0.00 | -0.04 | 7/17/2026 | 8/12/2026 11:59:00 AM EST |
| 95.00 | 34.30 | 37.00 | 35.65 | 35.16 | 0.00 | 0.00% | 0.38 | 0 | 53 | 0.82 | 0.97 | 0.00 | -0.05 | 7/21/2026 | 8/12/2026 11:59:00 AM EST |
| 100.00 | 30.20 | 32.30 | 31.25 | 34.30 | 0.00 | 0.00% | 0.31 | 0 | 78 | 0.83 | 0.94 | 0.01 | -0.06 | 8/10/2026 | 8/12/2026 11:59:00 AM EST |
| 105.00 | 24.80 | 27.90 | 26.35 | 26.40 | 0.00 | 0.00% | 0.25 | 0 | 15 | 0.76 | 0.90 | 0.01 | -0.08 | 8/7/2026 | 8/12/2026 11:59:00 AM EST |
| 110.00 | 20.70 | 23.50 | 22.10 | 26.80 | 0.00 | 0.00% | 0.20 | 0 | 89 | 0.49 | 0.85 | 0.01 | -0.10 | 8/10/2026 | 8/12/2026 11:59:00 AM EST |
| 115.00 | 16.50 | 19.50 | 18.00 | 22.10 | 0.00 | 0.00% | 0.16 | 0 | 39 | 0.55 | 0.79 | 0.01 | -0.11 | 8/11/2026 | 8/12/2026 11:59:00 AM EST |
| 120.00 | 13.40 | 15.90 | 14.65 | 16.60 | +0.90 | +5.74% | 0.12 | 1 | 51 | 0.56 | 0.72 | 0.01 | -0.13 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 125.00 | 10.50 | 13.20 | 11.85 | 15.85 | 0.00 | 0.00% | 0.09 | 0 | 87 | 0.57 | 0.63 | 0.02 | -0.14 | 8/11/2026 | 8/12/2026 11:59:00 AM EST |
| 130.00 | 9.20 | 10.30 | 9.75 | 11.51 | 0.00 | 0.00% | 0.07 | 0 | 295 | 0.55 | 0.55 | 0.02 | -0.14 | 8/10/2026 | 8/12/2026 11:59:00 AM EST |
| 135.00 | 7.20 | 7.70 | 7.45 | 10.39 | 0.00 | 0.00% | 0.06 | 0 | 85 | 0.56 | 0.47 | 0.02 | -0.14 | 8/11/2026 | 8/12/2026 11:59:00 AM EST |
| 140.00 | 5.40 | 6.40 | 5.90 | 5.56 | -3.64 | -39.57% | 0.04 | 401 | 166 | 0.55 | 0.38 | 0.02 | -0.13 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 145.00 | 4.20 | 4.60 | 4.40 | 6.05 | 0.00 | 0.00% | 0.03 | 0 | 97 | 0.55 | 0.31 | 0.02 | -0.12 | 8/11/2026 | 8/12/2026 11:59:00 AM EST |
| 150.00 | 2.55 | 3.50 | 3.03 | 2.95 | -1.45 | -32.96% | 0.02 | 40 | 369 | 0.54 | 0.25 | 0.01 | -0.10 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 155.00 | 2.05 | 2.35 | 2.20 | 2.30 | -1.25 | -35.22% | 0.01 | 4 | 793 | 0.54 | 0.19 | 0.01 | -0.09 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 160.00 | 1.40 | 2.00 | 1.70 | 1.62 | -1.00 | -38.17% | 0.01 | 406 | 456 | 0.55 | 0.14 | 0.01 | -0.07 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 165.00 | 0.75 | 1.80 | 1.28 | 1.11 | -1.39 | -55.60% | 0.01 | 2 | 455 | 0.59 | 0.11 | 0.01 | -0.06 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 170.00 | 0.60 | 0.95 | 0.78 | 1.01 | -0.78 | -43.58% | 0.00 | 1 | 312 | 0.55 | 0.08 | 0.01 | -0.05 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 175.00 | 0.35 | 1.25 | 0.80 | 0.62 | -0.47 | -43.12% | 0.00 | 6 | 340 | 0.59 | 0.06 | 0.01 | -0.04 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 180.00 | 0.20 | 0.55 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.56 | 0.04 | 0.00 | -0.03 | 8/10/2026 | 8/12/2026 11:59:00 AM EST |
| 185.00 | 0.00 | 0.80 | 0.40 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.65 | 0.03 | 0.00 | -0.02 | 8/11/2026 | 8/12/2026 11:59:00 AM EST |
| 190.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.65 | 0.02 | 0.00 | -0.02 | 8/6/2026 | 8/12/2026 11:59:00 AM EST |
| 195.00 | 0.00 | 1.15 | 0.58 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.75 | 0.01 | 0.00 | -0.01 | 7/30/2026 | 8/12/2026 11:59:00 AM EST |
| 200.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.19 | -55.89% | 0.00 | 15 | 169 | 0.60 | 0.01 | 0.00 | -0.01 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 216 | 1.08 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 11:59:00 AM EST |
| 220.00 | 0.00 | 2.80 | 1.40 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 609 | 1.21 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 11:59:00 AM EST |
| 230.00 | 0.00 | 2.65 | 1.33 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.28 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/12/2026 11:59:00 AM EST |
| 240.00 | 0.05 | 0.60 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.86 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 11:59:00 AM EST |
| 250.00 | 0.00 | 2.80 | 1.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.41 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/12/2026 11:59:00 AM EST |
| 260.00 | 0.00 | 2.80 | 1.40 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.47 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/12/2026 11:59:00 AM EST |
| 270.00 | 0.00 | 0.85 | 0.43 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.52 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 8/12/2026 11:59:00 AM EST |
| 280.00 | 0.00 | 2.80 | 1.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.57 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/12/2026 11:59:00 AM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.53 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 8/12/2026 11:59:00 AM EST |
| 300.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 504 | 1.39 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/12/2026 11:59:00 AM 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 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 48 | 2.70 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 11:59:00 AM EST |
| 55.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 41 | 2.16 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/12/2026 11:59:00 AM EST |
| 60.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 562 | 1.98 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 11:59:00 AM EST |
| 65.00 | 0.00 | 2.80 | 1.40 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 2,660 | 1.77 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/12/2026 11:59:00 AM EST |
| 70.00 | 0.00 | 1.40 | 0.70 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 230 | 1.37 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 11:59:00 AM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.03 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/12/2026 11:59:00 AM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 290 | 0.82 | 0.00 | 0.00 | -0.02 | 8/10/2026 | 8/12/2026 11:59:00 AM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.18 | -0.12 | -40.00% | 0.00 | 12 | 138 | 0.75 | -0.01 | 0.00 | -0.03 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 90.00 | 0.05 | 0.20 | 0.13 | 0.17 | -0.03 | -15.00% | 0.00 | 2 | 180 | 0.57 | -0.02 | 0.00 | -0.04 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 95.00 | 0.15 | 0.70 | 0.43 | 0.37 | +0.14 | +60.87% | 0.00 | 191 | 674 | 0.56 | -0.03 | 0.00 | -0.05 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 100.00 | 0.50 | 0.85 | 0.68 | 0.64 | +0.21 | +48.84% | 0.01 | 5 | 764 | 0.57 | -0.06 | 0.01 | -0.06 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 105.00 | 0.55 | 1.30 | 0.93 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 1,002 | 0.52 | -0.10 | 0.01 | -0.08 | 8/11/2026 | 8/12/2026 11:59:00 AM EST |
| 110.00 | 1.55 | 2.05 | 1.80 | 1.84 | +0.57 | +44.89% | 0.02 | 123 | 1,264 | 0.55 | -0.15 | 0.01 | -0.10 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 115.00 | 2.75 | 3.10 | 2.93 | 2.79 | +0.76 | +37.44% | 0.03 | 10 | 282 | 0.57 | -0.21 | 0.01 | -0.11 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 120.00 | 4.10 | 4.60 | 4.35 | 4.30 | +1.00 | +30.31% | 0.04 | 25 | 220 | 0.55 | -0.28 | 0.01 | -0.13 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 125.00 | 6.10 | 6.60 | 6.35 | 6.90 | +2.00 | +40.82% | 0.05 | 10 | 313 | 0.57 | -0.37 | 0.02 | -0.14 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 130.00 | 8.30 | 9.00 | 8.65 | 8.90 | +2.70 | +43.55% | 0.07 | 3 | 460 | 0.58 | -0.45 | 0.02 | -0.14 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 135.00 | 11.00 | 12.30 | 11.65 | 11.30 | +2.20 | +24.18% | 0.09 | 206 | 104 | 0.58 | -0.53 | 0.02 | -0.14 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 140.00 | 14.20 | 16.40 | 15.30 | 15.40 | +2.90 | +23.20% | 0.11 | 2 | 58 | 0.54 | -0.62 | 0.02 | -0.13 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 145.00 | 17.60 | 20.20 | 18.90 | 15.10 | 0.00 | 0.00% | 0.13 | 0 | 149 | 0.52 | -0.69 | 0.02 | -0.12 | 8/11/2026 | 8/12/2026 11:59:00 AM EST |
| 150.00 | 21.50 | 24.30 | 22.90 | 21.94 | -10.69 | -32.77% | 0.15 | 4 | 40 | 0.51 | -0.75 | 0.01 | -0.10 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 155.00 | 25.60 | 28.50 | 27.05 | 21.55 | 0.00 | 0.00% | 0.17 | 0 | 17 | 0.65 | -0.81 | 0.01 | -0.09 | 8/11/2026 | 8/12/2026 11:59:00 AM EST |
| 160.00 | 29.90 | 33.00 | 31.45 | 34.73 | 0.00 | 0.00% | 0.20 | 0 | 127 | 0.67 | -0.85 | 0.01 | -0.07 | 8/7/2026 | 8/12/2026 11:59:00 AM EST |
| 165.00 | 34.30 | 37.40 | 35.85 | 38.12 | 0.00 | 0.00% | 0.22 | 0 | 26 | 0.70 | -0.89 | 0.01 | -0.06 | 8/7/2026 | 8/12/2026 11:59:00 AM EST |
| 170.00 | 39.10 | 42.10 | 40.60 | 37.85 | 0.00 | 0.00% | 0.24 | 0 | 134 | 0.74 | -0.92 | 0.01 | -0.05 | 8/3/2026 | 8/12/2026 11:59:00 AM EST |
| 175.00 | 43.90 | 46.90 | 45.40 | 49.00 | 0.00 | 0.00% | 0.26 | 0 | 15 | 0.79 | -0.94 | 0.01 | -0.04 | 8/7/2026 | 8/12/2026 11:59:00 AM EST |
| 180.00 | 48.60 | 51.80 | 50.20 | 48.02 | 0.00 | 0.00% | 0.28 | 0 | 25 | 0.84 | -0.96 | 0.00 | -0.03 | 7/20/2026 | 8/12/2026 11:59:00 AM EST |
| 185.00 | 53.00 | 56.70 | 54.85 | 69.05 | 0.00 | 0.00% | 0.30 | 0 | 71 | 0.96 | -0.97 | 0.00 | -0.02 | 8/6/2026 | 8/12/2026 11:59:00 AM EST |
| 190.00 | 57.70 | 61.70 | 59.70 | 56.55 | 0.00 | 0.00% | 0.31 | 0 | 4 | 0.99 | -0.98 | 0.00 | -0.02 | 8/5/2026 | 8/12/2026 11:59:00 AM EST |
| 195.00 | 63.10 | 66.70 | 64.90 | 73.05 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 7/22/2026 | 8/12/2026 11:59:00 AM EST |
| 200.00 | 68.10 | 71.70 | 69.90 | 68.98 | 0.00 | 0.00% | 0.35 | 0 | 14 | 1.02 | -0.99 | 0.00 | -0.01 | 7/30/2026 | 8/12/2026 11:59:00 AM EST |
| 210.00 | 78.10 | 81.70 | 79.90 | 102.75 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 8/12/2026 11:59:00 AM EST |
| 220.00 | 87.70 | 91.70 | 89.70 | 113.65 | 0.00 | 0.00% | 0.41 | 0 | 3 | 1.20 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 8/12/2026 11:59:00 AM EST |
| 230.00 | 97.70 | 101.70 | 99.70 | 107.53 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 11:59:00 AM EST |
| 240.00 | 108.00 | 111.70 | 109.85 | 117.56 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 11:59:00 AM EST |
| 250.00 | 117.70 | 121.70 | 119.70 | 127.43 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 11:59:00 AM EST |
| 260.00 | 127.70 | 131.70 | 129.70 | 137.40 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.50 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 11:59:00 AM EST |
| 270.00 | 137.90 | 141.70 | 139.80 | % | 0.52 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/12/2026 11:59:00 AM EST | |||
| 280.00 | 147.70 | 151.70 | 149.70 | 149.50 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 11:59:00 AM EST |
| 290.00 | 157.90 | 161.70 | 159.80 | 167.55 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 11:59:00 AM EST |
| 300.00 | 167.70 | 171.70 | 169.70 | 177.52 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 11:59:00 AM EST |