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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 58.60 | 62.90 | 60.75 | % | 0.87 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:59:00 AM EST | |||
| 75.00 | 53.60 | 57.90 | 55.75 | % | 0.74 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 8/12/2026 11:59:00 AM EST | |||
| 80.00 | 48.70 | 53.00 | 50.85 | % | 0.64 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.02 | 8/12/2026 11:59:00 AM EST | |||
| 85.00 | 43.80 | 48.10 | 45.95 | % | 0.54 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.04 | 8/12/2026 11:59:00 AM EST | |||
| 90.00 | 39.00 | 42.40 | 40.70 | % | 0.45 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.04 | 8/12/2026 11:59:00 AM EST | |||
| 95.00 | 34.30 | 37.60 | 35.95 | % | 0.38 | 0 | 0 | 0.80 | 0.97 | 0.00 | -0.05 | 8/12/2026 11:59:00 AM EST | |||
| 100.00 | 29.70 | 33.00 | 31.35 | % | 0.31 | 0 | 0 | 0.73 | 0.94 | 0.00 | -0.07 | 8/12/2026 11:59:00 AM EST | |||
| 105.00 | 25.20 | 28.70 | 26.95 | % | 0.26 | 0 | 0 | 0.70 | 0.91 | 0.01 | -0.08 | 8/12/2026 11:59:00 AM EST | |||
| 110.00 | 22.40 | 24.40 | 23.40 | 22.70 | % | 0.21 | 2 | 0 | 0.44 | 0.86 | 0.01 | -0.10 | 8/12/2026 | 8/12/2026 11:59:00 AM EST | |
| 115.00 | 17.10 | 20.20 | 18.65 | % | 0.16 | 0 | 0 | 0.52 | 0.80 | 0.01 | -0.11 | 8/12/2026 11:59:00 AM EST | |||
| 117.00 | 16.00 | 18.80 | 17.40 | % | 0.15 | 0 | 0 | 0.49 | 0.77 | 0.01 | -0.12 | 8/12/2026 11:59:00 AM EST | |||
| 118.00 | 15.00 | 18.10 | 16.55 | % | 0.14 | 0 | 0 | 0.49 | 0.75 | 0.01 | -0.12 | 8/12/2026 11:59:00 AM EST | |||
| 119.00 | 14.50 | 17.60 | 16.05 | % | 0.13 | 0 | 0 | 0.53 | 0.74 | 0.01 | -0.12 | 8/12/2026 11:59:00 AM EST | |||
| 120.00 | 14.20 | 16.80 | 15.50 | 13.50 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.53 | 0.72 | 0.01 | -0.12 | 8/6/2026 | 8/12/2026 11:59:00 AM EST |
| 121.00 | 13.00 | 16.20 | 14.60 | % | 0.12 | 0 | 0 | 0.54 | 0.71 | 0.01 | -0.12 | 8/12/2026 11:59:00 AM EST | |||
| 122.00 | 12.50 | 15.60 | 14.05 | % | 0.12 | 0 | 0 | 0.54 | 0.69 | 0.01 | -0.13 | 8/12/2026 11:59:00 AM EST | |||
| 123.00 | 12.00 | 15.10 | 13.55 | % | 0.11 | 0 | 0 | 0.49 | 0.68 | 0.01 | -0.13 | 8/12/2026 11:59:00 AM EST | |||
| 124.00 | 11.50 | 14.70 | 13.10 | % | 0.11 | 0 | 0 | 0.54 | 0.66 | 0.02 | -0.13 | 8/12/2026 11:59:00 AM EST | |||
| 125.00 | 11.40 | 13.80 | 12.60 | 13.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.53 | 0.65 | 0.02 | -0.13 | 8/6/2026 | 8/12/2026 11:59:00 AM EST |
| 126.00 | 10.20 | 13.70 | 11.95 | 11.83 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.53 | 0.63 | 0.02 | -0.13 | 8/7/2026 | 8/12/2026 11:59:00 AM EST |
| 127.00 | 9.70 | 13.10 | 11.40 | % | 0.09 | 0 | 0 | 0.53 | 0.61 | 0.02 | -0.13 | 8/12/2026 11:59:00 AM EST | |||
| 128.00 | 9.20 | 12.70 | 10.95 | 12.05 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.54 | 0.60 | 0.02 | -0.13 | 8/7/2026 | 8/12/2026 11:59:00 AM EST |
| 129.00 | 8.70 | 11.60 | 10.15 | 11.64 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.54 | 0.58 | 0.02 | -0.13 | 8/7/2026 | 8/12/2026 11:59:00 AM EST |
| 130.00 | 8.20 | 11.80 | 10.00 | 9.95 | -0.39 | -3.78% | 0.08 | 2 | 2 | 0.51 | 0.57 | 0.02 | -0.13 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 131.00 | 8.30 | 11.30 | 9.80 | % | 0.07 | 0 | 0 | 0.56 | 0.55 | 0.02 | -0.14 | 8/12/2026 11:59:00 AM EST | |||
| 132.00 | 7.50 | 10.90 | 9.20 | % | 0.07 | 0 | 0 | 0.53 | 0.53 | 0.02 | -0.14 | 8/12/2026 11:59:00 AM EST | |||
| 133.00 | 7.00 | 9.90 | 8.45 | 12.36 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.56 | 0.52 | 0.02 | -0.14 | 8/10/2026 | 8/12/2026 11:59:00 AM EST |
| 134.00 | 6.70 | 10.10 | 8.40 | 12.37 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.53 | 0.50 | 0.02 | -0.13 | 8/10/2026 | 8/12/2026 11:59:00 AM EST |
| 135.00 | 6.30 | 9.70 | 8.00 | 8.70 | -2.77 | -24.15% | 0.06 | 1 | 1 | 0.56 | 0.49 | 0.02 | -0.13 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 136.00 | 5.60 | 8.60 | 7.10 | 11.33 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.55 | 0.47 | 0.02 | -0.13 | 8/10/2026 | 8/12/2026 11:59:00 AM EST |
| 137.00 | 5.50 | 9.00 | 7.25 | 10.41 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.56 | 0.46 | 0.02 | -0.13 | 8/10/2026 | 8/12/2026 11:59:00 AM EST |
| 138.00 | 5.00 | 8.70 | 6.85 | 10.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.55 | 0.44 | 0.02 | -0.13 | 8/11/2026 | 8/12/2026 11:59:00 AM EST |
| 139.00 | 4.60 | 8.40 | 6.50 | % | 0.05 | 0 | 0 | 0.56 | 0.43 | 0.02 | -0.13 | 8/12/2026 11:59:00 AM EST | |||
| 140.00 | 4.40 | 8.00 | 6.20 | 6.40 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.56 | 0.42 | 0.02 | -0.13 | 8/7/2026 | 8/12/2026 11:59:00 AM EST |
| 141.00 | 4.00 | 7.60 | 5.80 | 6.76 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.55 | 0.40 | 0.02 | -0.13 | 8/7/2026 | 8/12/2026 11:59:00 AM EST |
| 142.00 | 4.10 | 7.50 | 5.80 | 6.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.57 | 0.39 | 0.02 | -0.13 | 8/7/2026 | 8/12/2026 11:59:00 AM EST |
| 143.00 | 3.50 | 6.30 | 4.90 | 6.05 | 0.00 | 0.00% | 0.03 | 1 | 1 | 0.57 | 0.38 | 0.01 | -0.13 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 144.00 | 3.00 | 6.10 | 4.55 | 5.70 | +3.45 | +153.34% | 0.03 | 1 | 1 | 0.57 | 0.36 | 0.01 | -0.12 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 145.00 | 3.10 | 6.70 | 4.90 | 7.12 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.57 | 0.35 | 0.01 | -0.12 | 8/11/2026 | 8/12/2026 11:59:00 AM EST |
| 146.00 | 2.50 | 6.50 | 4.50 | % | 0.03 | 0 | 0 | 0.56 | 0.34 | 0.01 | -0.12 | 8/12/2026 11:59:00 AM EST | |||
| 147.00 | 3.10 | 6.30 | 4.70 | % | 0.03 | 0 | 0 | 0.56 | 0.33 | 0.01 | -0.12 | 8/12/2026 11:59:00 AM EST | |||
| 148.00 | 2.70 | 6.00 | 4.35 | % | 0.03 | 0 | 0 | 0.57 | 0.31 | 0.01 | -0.12 | 8/12/2026 11:59:00 AM EST | |||
| 150.00 | 2.20 | 5.60 | 3.90 | 4.27 | -1.38 | -24.43% | 0.03 | 1 | 5 | 0.57 | 0.29 | 0.01 | -0.11 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 155.00 | 1.50 | 4.10 | 2.80 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.59 | 0.24 | 0.01 | -0.10 | 8/11/2026 | 8/12/2026 11:59:00 AM EST |
| 160.00 | 1.80 | 2.95 | 2.38 | 2.10 | -1.90 | -47.50% | 0.01 | 6 | 9 | 0.57 | 0.20 | 0.01 | -0.09 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 165.00 | 0.60 | 3.40 | 2.00 | % | 0.01 | 0 | 0 | 0.58 | 0.16 | 0.01 | -0.08 | 8/12/2026 11:59:00 AM EST | |||
| 170.00 | 0.60 | 2.40 | 1.50 | 1.80 | % | 0.01 | 4 | 0 | 0.59 | 0.13 | 0.01 | -0.07 | 8/12/2026 | 8/12/2026 11:59:00 AM EST | |
| 175.00 | 0.60 | 3.90 | 2.25 | % | 0.01 | 0 | 0 | 0.66 | 0.10 | 0.01 | -0.06 | 8/12/2026 11:59:00 AM EST | |||
| 180.00 | 0.20 | 1.30 | 0.75 | % | 0.00 | 0 | 0 | 0.56 | 0.08 | 0.01 | -0.05 | 8/12/2026 11:59:00 AM EST | |||
| 185.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.66 | 0.06 | 0.00 | -0.04 | 8/12/2026 11:59:00 AM EST | |||
| 190.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.66 | 0.05 | 0.00 | -0.03 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:59:00 AM EST | |||
| 75.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.01 | 8/12/2026 11:59:00 AM EST | |||
| 80.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.02 | 8/12/2026 11:59:00 AM EST | |||
| 85.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 1.18 | -0.01 | 0.00 | -0.04 | 8/12/2026 11:59:00 AM EST | |||
| 90.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.02 | -0.02 | 0.00 | -0.04 | 8/12/2026 11:59:00 AM EST | |||
| 95.00 | 0.00 | 1.60 | 0.80 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.71 | -0.03 | 0.00 | -0.05 | 8/7/2026 | 8/12/2026 11:59:00 AM EST |
| 100.00 | 0.05 | 2.60 | 1.33 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.49 | -0.06 | 0.00 | -0.07 | 8/11/2026 | 8/12/2026 11:59:00 AM EST |
| 105.00 | 1.00 | 1.65 | 1.33 | 1.44 | +0.34 | +30.91% | 0.01 | 10 | 10 | 0.57 | -0.09 | 0.01 | -0.08 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 110.00 | 1.75 | 2.90 | 2.33 | 2.15 | +0.05 | +2.39% | 0.02 | 4 | 2 | 0.56 | -0.14 | 0.01 | -0.10 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 115.00 | 3.10 | 3.80 | 3.45 | 3.40 | +0.75 | +28.31% | 0.03 | 4 | 1 | 0.55 | -0.20 | 0.01 | -0.11 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 117.00 | 2.35 | 5.00 | 3.68 | % | 0.03 | 0 | 0 | 0.53 | -0.23 | 0.01 | -0.12 | 8/12/2026 11:59:00 AM EST | |||
| 118.00 | 3.50 | 5.40 | 4.45 | % | 0.04 | 0 | 0 | 0.56 | -0.25 | 0.01 | -0.12 | 8/12/2026 11:59:00 AM EST | |||
| 119.00 | 3.40 | 5.90 | 4.65 | % | 0.04 | 0 | 0 | 0.54 | -0.26 | 0.01 | -0.12 | 8/12/2026 11:59:00 AM EST | |||
| 120.00 | 4.30 | 5.90 | 5.10 | 5.00 | +0.12 | +2.46% | 0.04 | 2 | 4 | 0.56 | -0.28 | 0.01 | -0.12 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 121.00 | 3.60 | 6.40 | 5.00 | % | 0.04 | 0 | 0 | 0.53 | -0.29 | 0.01 | -0.12 | 8/12/2026 11:59:00 AM EST | |||
| 122.00 | 4.30 | 7.30 | 5.80 | % | 0.05 | 0 | 0 | 0.54 | -0.31 | 0.01 | -0.13 | 8/12/2026 11:59:00 AM EST | |||
| 123.00 | 4.50 | 7.90 | 6.20 | % | 0.05 | 0 | 0 | 0.53 | -0.32 | 0.01 | -0.13 | 8/12/2026 11:59:00 AM EST | |||
| 124.00 | 5.60 | 7.80 | 6.70 | % | 0.05 | 0 | 0 | 0.56 | -0.34 | 0.02 | -0.13 | 8/12/2026 11:59:00 AM EST | |||
| 125.00 | 6.10 | 8.40 | 7.25 | 6.63 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.56 | -0.35 | 0.02 | -0.13 | 8/10/2026 | 8/12/2026 11:59:00 AM EST |
| 126.00 | 6.60 | 8.70 | 7.65 | 5.99 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.57 | -0.37 | 0.02 | -0.13 | 8/11/2026 | 8/12/2026 11:59:00 AM EST |
| 127.00 | 6.50 | 9.90 | 8.20 | % | 0.06 | 0 | 0 | 0.54 | -0.39 | 0.02 | -0.13 | 8/12/2026 11:59:00 AM EST | |||
| 128.00 | 7.40 | 10.60 | 9.00 | 10.70 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.56 | -0.40 | 0.02 | -0.13 | 8/7/2026 | 8/12/2026 11:59:00 AM EST |
| 129.00 | 7.50 | 11.00 | 9.25 | 10.60 | 0.00 | 0.00% | 0.07 | 0 | 84 | 0.54 | -0.42 | 0.02 | -0.13 | 8/7/2026 | 8/12/2026 11:59:00 AM EST |
| 130.00 | 8.90 | 11.90 | 10.40 | 9.75 | +0.87 | +9.80% | 0.08 | 2 | 2 | 0.59 | -0.43 | 0.02 | -0.13 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 131.00 | 9.10 | 12.40 | 10.75 | 11.60 | 0.00 | 0.00% | 0.08 | 0 | 42 | 0.57 | -0.45 | 0.02 | -0.14 | 8/7/2026 | 8/12/2026 11:59:00 AM EST |
| 132.00 | 9.10 | 12.10 | 10.60 | 8.60 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.55 | -0.47 | 0.02 | -0.14 | 8/11/2026 | 8/12/2026 11:59:00 AM EST |
| 133.00 | 10.60 | 13.40 | 12.00 | 11.27 | +2.27 | +25.23% | 0.09 | 8 | 6 | 0.56 | -0.48 | 0.02 | -0.14 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 134.00 | 10.50 | 13.50 | 12.00 | % | 0.09 | 0 | 0 | 0.54 | -0.50 | 0.02 | -0.13 | 8/12/2026 11:59:00 AM EST | |||
| 135.00 | 11.40 | 14.20 | 12.80 | 9.65 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.55 | -0.51 | 0.02 | -0.13 | 8/11/2026 | 8/12/2026 11:59:00 AM EST |
| 136.00 | 12.20 | 14.70 | 13.45 | 11.63 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.54 | -0.53 | 0.02 | -0.13 | 8/10/2026 | 8/12/2026 11:59:00 AM EST |
| 137.00 | 12.50 | 15.80 | 14.15 | % | 0.10 | 0 | 0 | 0.57 | -0.54 | 0.02 | -0.13 | 8/12/2026 11:59:00 AM EST | |||
| 138.00 | 13.00 | 15.80 | 14.40 | % | 0.10 | 0 | 0 | 0.56 | -0.56 | 0.02 | -0.13 | 8/12/2026 11:59:00 AM EST | |||
| 139.00 | 14.20 | 16.90 | 15.55 | 16.99 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.55 | -0.57 | 0.02 | -0.13 | 8/7/2026 | 8/12/2026 11:59:00 AM EST |
| 140.00 | 14.30 | 17.40 | 15.85 | % | 0.11 | 0 | 0 | 0.55 | -0.58 | 0.02 | -0.13 | 8/12/2026 11:59:00 AM EST | |||
| 141.00 | 15.00 | 18.00 | 16.50 | % | 0.12 | 0 | 0 | 0.55 | -0.60 | 0.02 | -0.13 | 8/12/2026 11:59:00 AM EST | |||
| 142.00 | 15.80 | 18.90 | 17.35 | % | 0.12 | 0 | 0 | 0.55 | -0.61 | 0.02 | -0.13 | 8/12/2026 11:59:00 AM EST | |||
| 143.00 | 16.50 | 19.50 | 18.00 | % | 0.13 | 0 | 0 | 0.57 | -0.62 | 0.01 | -0.13 | 8/12/2026 11:59:00 AM EST | |||
| 144.00 | 17.30 | 20.40 | 18.85 | 19.83 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.56 | -0.64 | 0.01 | -0.12 | 8/7/2026 | 8/12/2026 11:59:00 AM EST |
| 145.00 | 18.00 | 21.00 | 19.50 | % | 0.13 | 0 | 0 | 0.55 | -0.65 | 0.01 | -0.12 | 8/12/2026 11:59:00 AM EST | |||
| 146.00 | 18.80 | 21.60 | 20.20 | 21.10 | 0.00 | 0.00% | 0.14 | 0 | 42 | 0.55 | -0.66 | 0.01 | -0.12 | 8/7/2026 | 8/12/2026 11:59:00 AM EST |
| 147.00 | 19.50 | 22.70 | 21.10 | 22.55 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.55 | -0.67 | 0.01 | -0.12 | 8/7/2026 | 8/12/2026 11:59:00 AM EST |
| 148.00 | 20.40 | 23.40 | 21.90 | 22.49 | 0.00 | 0.00% | 0.15 | 0 | 81 | 0.55 | -0.69 | 0.01 | -0.12 | 8/7/2026 | 8/12/2026 11:59:00 AM EST |
| 150.00 | 22.00 | 25.00 | 23.50 | 18.43 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.56 | -0.71 | 0.01 | -0.11 | 8/11/2026 | 8/12/2026 11:59:00 AM EST |
| 155.00 | 26.20 | 29.00 | 27.60 | % | 0.18 | 0 | 0 | 0.67 | -0.76 | 0.01 | -0.10 | 8/12/2026 11:59:00 AM EST | |||
| 160.00 | 30.00 | 33.30 | 31.65 | % | 0.20 | 0 | 0 | 0.71 | -0.81 | 0.01 | -0.09 | 8/12/2026 11:59:00 AM EST | |||
| 165.00 | 34.70 | 37.80 | 36.25 | 38.42 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.73 | -0.84 | 0.01 | -0.08 | 8/7/2026 | 8/12/2026 11:59:00 AM EST |
| 170.00 | 39.00 | 42.40 | 40.70 | % | 0.24 | 0 | 0 | 0.77 | -0.87 | 0.01 | -0.07 | 8/12/2026 11:59:00 AM EST | |||
| 175.00 | 43.70 | 47.10 | 45.40 | % | 0.26 | 0 | 0 | 0.81 | -0.90 | 0.01 | -0.06 | 8/12/2026 11:59:00 AM EST | |||
| 180.00 | 48.40 | 51.90 | 50.15 | 54.81 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.83 | -0.92 | 0.01 | -0.05 | 8/7/2026 | 8/12/2026 11:59:00 AM EST |
| 185.00 | 53.50 | 56.80 | 55.15 | % | 0.30 | 0 | 0 | 0.87 | -0.94 | 0.00 | -0.04 | 8/12/2026 11:59:00 AM EST | |||
| 190.00 | 58.30 | 61.70 | 60.00 | % | 0.32 | 0 | 0 | 0.93 | -0.95 | 0.00 | -0.03 | 8/12/2026 11:59:00 AM EST |