Options Chain for DUOLINGO INC CL A COM (DUOL) - $340.49 as of 7/29/2025 3:19:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 127.80 | 131.30 | 129.55 | 138.06 | 0.00 | 0.00% | 0.62 | 0 | 12 | 0.89 | 0.96 | 0.00 | -0.10 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 220.00 | 118.60 | 122.10 | 120.35 | % | 0.55 | 0 | 0 | 0.72 | 0.95 | 0.00 | -0.12 | 7/29/2025 1:59:02 PM EST | |||
| 230.00 | 110.10 | 113.00 | 111.55 | % | 0.48 | 0 | 0 | 0.71 | 0.94 | 0.00 | -0.14 | 7/29/2025 1:59:02 PM EST | |||
| 240.00 | 100.40 | 104.10 | 102.25 | 129.50 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.72 | 0.92 | 0.00 | -0.17 | 7/18/2025 | 7/29/2025 1:59:02 PM EST |
| 250.00 | 92.10 | 94.70 | 93.40 | % | 0.37 | 0 | 0 | 0.71 | 0.89 | 0.00 | -0.19 | 7/29/2025 1:59:02 PM EST | |||
| 260.00 | 83.30 | 86.20 | 84.75 | % | 0.33 | 0 | 0 | 0.71 | 0.87 | 0.00 | -0.22 | 7/29/2025 1:59:02 PM EST | |||
| 270.00 | 76.20 | 79.50 | 77.85 | % | 0.29 | 0 | 0 | 0.69 | 0.84 | 0.00 | -0.24 | 7/29/2025 1:59:02 PM EST | |||
| 280.00 | 68.90 | 71.90 | 70.40 | % | 0.25 | 0 | 0 | 0.71 | 0.80 | 0.00 | -0.27 | 7/29/2025 1:59:02 PM EST | |||
| 290.00 | 61.60 | 64.60 | 63.10 | % | 0.22 | 0 | 0 | 0.70 | 0.76 | 0.00 | -0.29 | 7/29/2025 1:59:02 PM EST | |||
| 300.00 | 55.10 | 57.10 | 56.10 | 58.00 | 0.00 | 0.00% | 0.19 | 0 | 12 | 0.69 | 0.72 | 0.00 | -0.31 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 310.00 | 49.30 | 51.00 | 50.15 | % | 0.16 | 0 | 0 | 0.69 | 0.68 | 0.00 | -0.33 | 7/29/2025 1:59:02 PM EST | |||
| 320.00 | 43.40 | 46.20 | 44.80 | 43.36 | % | 0.14 | 1 | 0 | 0.69 | 0.63 | 0.00 | -0.34 | 7/29/2025 | 7/29/2025 1:59:02 PM EST | |
| 330.00 | 37.70 | 40.50 | 39.10 | 37.00 | -3.00 | -7.50% | 0.12 | 1 | 2 | 0.69 | 0.59 | 0.00 | -0.35 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 340.00 | 33.70 | 35.80 | 34.75 | 37.00 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.69 | 0.54 | 0.00 | -0.35 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 350.00 | 29.70 | 31.50 | 30.60 | 29.60 | -3.30 | -10.03% | 0.09 | 3 | 11 | 0.69 | 0.50 | 0.00 | -0.35 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 360.00 | 25.30 | 27.70 | 26.50 | 27.50 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.68 | 0.45 | 0.00 | -0.34 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 370.00 | 22.50 | 24.30 | 23.40 | 22.00 | -4.00 | -15.39% | 0.06 | 1 | 57 | 0.69 | 0.41 | 0.00 | -0.33 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 380.00 | 18.90 | 20.90 | 19.90 | 19.00 | -1.90 | -9.10% | 0.05 | 6 | 200 | 0.68 | 0.37 | 0.00 | -0.32 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 390.00 | 16.50 | 19.00 | 17.75 | 18.21 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.69 | 0.33 | 0.00 | -0.31 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 400.00 | 14.10 | 16.40 | 15.25 | 14.04 | -2.56 | -15.43% | 0.04 | 1 | 8 | 0.70 | 0.30 | 0.00 | -0.29 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 410.00 | 12.80 | 14.50 | 13.65 | 12.33 | -3.57 | -22.46% | 0.03 | 2 | 14 | 0.69 | 0.27 | 0.00 | -0.28 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 420.00 | 10.60 | 12.50 | 11.55 | 11.40 | -8.70 | -43.29% | 0.03 | 4 | 19 | 0.70 | 0.24 | 0.00 | -0.26 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 430.00 | 8.20 | 11.90 | 10.05 | 10.37 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.69 | 0.21 | 0.00 | -0.24 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 440.00 | 7.10 | 9.80 | 8.45 | 9.30 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.69 | 0.19 | 0.00 | -0.23 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 450.00 | 5.50 | 8.50 | 7.00 | 7.20 | -0.68 | -8.63% | 0.02 | 2 | 285 | 0.68 | 0.17 | 0.00 | -0.22 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 460.00 | 5.80 | 7.70 | 6.75 | 7.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.72 | 0.15 | 0.00 | -0.20 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 470.00 | 5.30 | 7.90 | 6.60 | 5.95 | -1.00 | -14.39% | 0.01 | 1 | 3 | 0.72 | 0.14 | 0.00 | -0.19 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 480.00 | 4.10 | 7.00 | 5.55 | 5.81 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | 0.12 | 0.00 | -0.18 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 490.00 | 4.20 | 5.90 | 5.05 | 4.30 | -1.89 | -30.54% | 0.01 | 2 | 2 | 0.71 | 0.12 | 0.00 | -0.18 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 500.00 | 2.60 | 5.20 | 3.90 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.72 | 0.10 | 0.00 | -0.16 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 510.00 | 3.10 | 5.00 | 4.05 | 3.40 | % | 0.01 | 1 | 0 | 0.74 | 0.09 | 0.00 | -0.15 | 7/29/2025 | 7/29/2025 1:59:02 PM EST | |
| 520.00 | 2.90 | 4.80 | 3.85 | 3.30 | -0.80 | -19.52% | 0.01 | 3 | 43 | 0.76 | 0.08 | 0.00 | -0.14 | 7/29/2025 | 7/29/2025 1:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.95 | 2.75 | 1.85 | 1.40 | +0.05 | +3.71% | 0.01 | 1 | 3 | 0.81 | -0.04 | 0.00 | -0.10 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 220.00 | 1.15 | 2.80 | 1.98 | 2.10 | -0.15 | -6.67% | 0.01 | 1 | 9 | 0.74 | -0.05 | 0.00 | -0.12 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 230.00 | 2.40 | 3.30 | 2.85 | 2.91 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | -0.06 | 0.00 | -0.14 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 240.00 | 3.90 | 4.30 | 4.10 | 4.00 | 0.00 | 0.00% | 0.02 | 2 | 18 | 0.73 | -0.08 | 0.00 | -0.17 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 250.00 | 5.20 | 5.90 | 5.55 | 5.40 | +0.05 | +0.94% | 0.02 | 1 | 8 | 0.71 | -0.11 | 0.00 | -0.19 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 260.00 | 6.40 | 7.40 | 6.90 | 7.20 | +1.52 | +26.77% | 0.03 | 3 | 6 | 0.72 | -0.13 | 0.00 | -0.22 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 270.00 | 8.50 | 9.40 | 8.95 | 8.90 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.71 | -0.16 | 0.00 | -0.24 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 280.00 | 11.10 | 11.90 | 11.50 | 11.70 | +0.65 | +5.89% | 0.04 | 2 | 7 | 0.71 | -0.20 | 0.00 | -0.27 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 290.00 | 13.90 | 15.00 | 14.45 | 14.30 | +0.15 | +1.06% | 0.05 | 8 | 5 | 0.70 | -0.24 | 0.00 | -0.29 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 300.00 | 17.20 | 18.30 | 17.75 | 18.50 | +2.50 | +15.63% | 0.06 | 10 | 25 | 0.69 | -0.28 | 0.00 | -0.31 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 310.00 | 21.00 | 22.10 | 21.55 | 22.75 | +2.05 | +9.91% | 0.07 | 1 | 31 | 0.69 | -0.32 | 0.00 | -0.33 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 320.00 | 25.30 | 26.60 | 25.95 | 26.07 | +0.43 | +1.68% | 0.08 | 13 | 29 | 0.69 | -0.37 | 0.00 | -0.34 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 330.00 | 29.80 | 31.60 | 30.70 | 31.44 | +1.71 | +5.76% | 0.09 | 19 | 261 | 0.69 | -0.41 | 0.00 | -0.35 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 340.00 | 35.10 | 36.80 | 35.95 | 35.30 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.69 | -0.46 | 0.00 | -0.35 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 350.00 | 41.20 | 42.70 | 41.95 | 42.20 | +3.31 | +8.52% | 0.12 | 1 | 33 | 0.69 | -0.50 | 0.00 | -0.35 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 360.00 | 47.00 | 48.80 | 47.90 | 48.75 | +2.55 | +5.52% | 0.13 | 1 | 20 | 0.69 | -0.55 | 0.00 | -0.34 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 370.00 | 53.60 | 56.60 | 55.10 | 52.40 | 0.00 | 0.00% | 0.15 | 0 | 188 | 0.70 | -0.59 | 0.00 | -0.33 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 380.00 | 60.60 | 63.10 | 61.85 | 62.61 | +3.71 | +6.30% | 0.16 | 2 | 54 | 0.68 | -0.63 | 0.00 | -0.32 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 390.00 | 67.20 | 70.80 | 69.00 | 65.00 | 0.00 | 0.00% | 0.18 | 0 | 14 | 0.70 | -0.67 | 0.00 | -0.31 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 400.00 | 75.00 | 78.40 | 76.70 | 60.74 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.70 | -0.70 | 0.00 | -0.29 | 7/22/2025 | 7/29/2025 1:59:02 PM EST |
| 410.00 | 83.30 | 86.40 | 84.85 | 67.68 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.69 | -0.73 | 0.00 | -0.28 | 7/25/2025 | 7/29/2025 1:59:02 PM EST |
| 420.00 | 91.20 | 95.00 | 93.10 | 75.66 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.70 | -0.76 | 0.00 | -0.26 | 7/22/2025 | 7/29/2025 1:59:02 PM EST |
| 430.00 | 100.00 | 103.60 | 101.80 | % | 0.24 | 0 | 0 | 0.70 | -0.79 | 0.00 | -0.24 | 7/29/2025 1:59:02 PM EST | |||
| 440.00 | 108.60 | 112.60 | 110.60 | % | 0.25 | 0 | 0 | 0.71 | -0.81 | 0.00 | -0.23 | 7/29/2025 1:59:02 PM EST | |||
| 450.00 | 118.00 | 121.00 | 119.50 | 97.20 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.72 | -0.83 | 0.00 | -0.22 | 7/25/2025 | 7/29/2025 1:59:02 PM EST |
| 460.00 | 127.20 | 130.20 | 128.70 | % | 0.28 | 0 | 0 | 0.73 | -0.85 | 0.00 | -0.20 | 7/29/2025 1:59:02 PM EST | |||
| 470.00 | 136.70 | 139.40 | 138.05 | 136.49 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.73 | -0.86 | 0.00 | -0.19 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 480.00 | 145.90 | 148.80 | 147.35 | 122.34 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.74 | -0.88 | 0.00 | -0.18 | 7/18/2025 | 7/29/2025 1:59:02 PM EST |
| 490.00 | 155.10 | 158.40 | 156.75 | % | 0.32 | 0 | 0 | 0.74 | -0.88 | 0.00 | -0.18 | 7/29/2025 1:59:02 PM EST | |||
| 500.00 | 164.70 | 168.00 | 166.35 | % | 0.33 | 0 | 0 | 0.73 | -0.90 | 0.00 | -0.16 | 7/29/2025 1:59:02 PM EST | |||
| 510.00 | 174.30 | 177.40 | 175.85 | % | 0.34 | 0 | 0 | 0.71 | -0.91 | 0.00 | -0.15 | 7/29/2025 1:59:02 PM EST | |||
| 520.00 | 183.90 | 187.50 | 185.70 | % | 0.36 | 0 | 0 | 0.86 | -0.92 | 0.00 | -0.14 | 7/29/2025 1:59:02 PM EST |