Options Chain for DUOLINGO INC CL A COM (DUOL) - $210.26 as of 9/6/2024 3:39:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 121.10 | 125.90 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:52 PM EST | |||
| 90.00 | 116.10 | 120.90 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:52 PM EST | |||
| 95.00 | 111.10 | 115.80 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:52 PM EST | |||
| 100.00 | 106.20 | 110.80 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:52 PM EST | |||
| 105.00 | 101.20 | 105.80 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:52 PM EST | |||
| 110.00 | 96.30 | 100.80 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:52 PM EST | |||
| 115.00 | 91.30 | 95.80 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:52 PM EST | |||
| 120.00 | 86.20 | 91.00 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:52 PM EST | |||
| 125.00 | 81.20 | 85.90 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:52 PM EST | |||
| 130.00 | 76.10 | 81.00 | 52.94 | 0.00 | 0.00% | 0 | 1 | 1.70 | 1.00 | 0.00 | -0.04 | 7/23/2024 | 9/6/2024 3:59:52 PM EST |
| 135.00 | 71.30 | 75.90 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:52 PM EST | |||
| 140.00 | 66.40 | 70.90 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:52 PM EST | |||
| 145.00 | 61.20 | 66.00 | 33.65 | 0.00 | 0.00% | 0 | 3 | 1.38 | 1.00 | 0.00 | -0.04 | 7/31/2024 | 9/6/2024 3:59:52 PM EST |
| 150.00 | 56.20 | 61.00 | 32.80 | 0.00 | 0.00% | 0 | 1 | 1.28 | 1.00 | 0.00 | -0.04 | 8/8/2024 | 9/6/2024 3:59:52 PM EST |
| 155.00 | 51.50 | 56.00 | 50.00 | 0.00 | 0.00% | 0 | 15 | 1.17 | 1.00 | 0.00 | -0.05 | 8/28/2024 | 9/6/2024 3:59:52 PM EST |
| 160.00 | 46.50 | 51.10 | 34.49 | 0.00 | 0.00% | 0 | 18 | 1.07 | 1.00 | 0.00 | -0.05 | 8/13/2024 | 9/6/2024 3:59:52 PM EST |
| 165.00 | 41.70 | 46.20 | 42.00 | 0.00 | 0.00% | 0 | 92 | 1.00 | 0.99 | 0.00 | -0.06 | 8/19/2024 | 9/6/2024 3:59:52 PM EST |
| 170.00 | 36.60 | 41.20 | 40.70 | 0.00 | 0.00% | 0 | 103 | 0.90 | 0.98 | 0.00 | -0.08 | 8/29/2024 | 9/6/2024 3:59:52 PM EST |
| 175.00 | 31.80 | 36.30 | 36.30 | 0.00 | 0.00% | 0 | 121 | 0.83 | 0.97 | 0.00 | -0.10 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 180.00 | 27.10 | 31.60 | 28.00 | -0.43 | -1.52% | 4 | 64 | 0.77 | 0.94 | 0.01 | -0.13 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 185.00 | 22.70 | 26.70 | 30.00 | 0.00 | 0.00% | 0 | 198 | 0.72 | 0.90 | 0.01 | -0.18 | 8/22/2024 | 9/6/2024 3:59:52 PM EST |
| 190.00 | 18.20 | 21.30 | 19.05 | -1.15 | -5.70% | 1 | 944 | 0.33 | 0.85 | 0.01 | -0.22 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 195.00 | 15.70 | 17.20 | 13.50 | -8.50 | -38.64% | 1 | 57 | 0.45 | 0.78 | 0.02 | -0.25 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 200.00 | 12.10 | 13.50 | 10.31 | -2.59 | -20.08% | 3 | 127 | 0.46 | 0.70 | 0.02 | -0.28 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 210.00 | 6.60 | 7.10 | 6.20 | -2.10 | -25.31% | 4 | 281 | 0.44 | 0.50 | 0.02 | -0.30 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 220.00 | 3.00 | 3.40 | 3.30 | -0.70 | -17.50% | 16 | 344 | 0.44 | 0.30 | 0.02 | -0.25 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 230.00 | 0.80 | 2.15 | 1.40 | -0.45 | -24.33% | 59 | 296 | 0.45 | 0.15 | 0.01 | -0.16 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 240.00 | 0.50 | 1.00 | 0.40 | -0.26 | -39.40% | 2 | 233 | 0.49 | 0.07 | 0.01 | -0.09 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 250.00 | 0.05 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 309 | 0.47 | 0.03 | 0.00 | -0.04 | 8/29/2024 | 9/6/2024 3:59:52 PM EST |
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 270.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:52 PM EST |
| 280.00 | 0.00 | 2.50 | 0.10 | 0.00 | 0.00% | 0 | 23 | 1.16 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.60 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.84 | 0.00 | 0.00 | -0.02 | 8/21/2024 | 9/6/2024 3:59:52 PM EST |
| 90.00 | 0.00 | 1.60 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:52 PM EST | |||
| 100.00 | 0.00 | 1.60 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:52 PM EST | |||
| 105.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.45 | 0.00 | 0.00 | -0.03 | 8/14/2024 | 9/6/2024 3:59:52 PM EST |
| 110.00 | 0.00 | 0.75 | 1.13 | 0.00 | 0.00% | 0 | 10 | 1.82 | 0.00 | 0.00 | -0.03 | 8/7/2024 | 9/6/2024 3:59:52 PM EST |
| 115.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.71 | 0.00 | 0.00 | -0.03 | 8/13/2024 | 9/6/2024 3:59:52 PM EST |
| 120.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 273 | 1.60 | 0.00 | 0.00 | -0.04 | 8/15/2024 | 9/6/2024 3:59:52 PM EST |
| 125.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 15 | 1.50 | 0.00 | 0.00 | -0.04 | 8/19/2024 | 9/6/2024 3:59:52 PM EST |
| 130.00 | 0.00 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 14 | 1.25 | 0.00 | 0.00 | -0.04 | 8/16/2024 | 9/6/2024 3:59:52 PM EST |
| 135.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 430 | 0.88 | 0.00 | 0.00 | -0.04 | 8/29/2024 | 9/6/2024 3:59:52 PM EST |
| 140.00 | 0.00 | 0.40 | 0.01 | 0.00 | 0.00% | 0 | 26 | 1.50 | 0.00 | 0.00 | -0.04 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 145.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 44 | 1.12 | 0.00 | 0.00 | -0.04 | 8/21/2024 | 9/6/2024 3:59:52 PM EST |
| 150.00 | 0.00 | 0.45 | 0.14 | 0.00 | 0.00% | 0 | 877 | 0.94 | 0.00 | 0.00 | -0.04 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 155.00 | 0.00 | 1.40 | 0.30 | 0.00 | 0.00% | 0 | 36 | 0.86 | 0.00 | 0.00 | -0.05 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 160.00 | 0.00 | 0.80 | 0.33 | 0.00 | 0.00% | 0 | 89 | 0.72 | 0.00 | 0.00 | -0.05 | 8/28/2024 | 9/6/2024 3:59:52 PM EST |
| 165.00 | 0.05 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 58 | 0.64 | -0.01 | 0.00 | -0.06 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 170.00 | 0.10 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 137 | 0.60 | -0.02 | 0.00 | -0.08 | 8/26/2024 | 9/6/2024 3:59:52 PM EST |
| 175.00 | 0.30 | 1.30 | 0.55 | 0.00 | 0.00% | 0 | 94 | 0.61 | -0.03 | 0.00 | -0.10 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 180.00 | 0.55 | 0.95 | 0.60 | 0.00 | 0.00% | 0 | 229 | 0.53 | -0.06 | 0.01 | -0.13 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 185.00 | 0.85 | 1.40 | 1.15 | +0.10 | +9.53% | 55 | 116 | 0.51 | -0.10 | 0.01 | -0.18 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 190.00 | 1.55 | 2.10 | 2.10 | +0.60 | +40.00% | 8 | 147 | 0.51 | -0.15 | 0.01 | -0.22 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 195.00 | 2.35 | 3.10 | 3.40 | +1.05 | +44.69% | 102 | 185 | 0.50 | -0.22 | 0.02 | -0.25 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 200.00 | 3.80 | 4.20 | 5.20 | +1.65 | +46.48% | 18 | 180 | 0.48 | -0.30 | 0.02 | -0.28 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 210.00 | 7.90 | 8.50 | 10.21 | +2.11 | +26.05% | 4 | 77 | 0.47 | -0.50 | 0.02 | -0.30 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 220.00 | 12.90 | 15.80 | 11.80 | 0.00 | 0.00% | 0 | 6 | 0.45 | -0.70 | 0.02 | -0.25 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
| 230.00 | 21.90 | 24.80 | 21.90 | 0.00 | 0.00% | 0 | 7 | 0.61 | -0.85 | 0.01 | -0.16 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
| 240.00 | 30.70 | 34.30 | 31.15 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.93 | 0.01 | -0.09 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
| 250.00 | 39.50 | 44.00 | % | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.04 | 9/6/2024 3:59:52 PM EST | |||
| 260.00 | 49.30 | 53.80 | 56.07 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 8/19/2024 | 9/6/2024 3:59:52 PM EST |
| 270.00 | 59.30 | 63.80 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 280.00 | 69.30 | 73.80 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |