Options Chain for DUOLINGO INC CL A COM (DUOL) - $327.38 as of 4/1/2025 8:50:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 135.50 | 140.30 | 131.60 | 0.00 | 0.00% | 0 | 12 | 1.65 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 4/1/2025 3:59:52 PM EST |
| 195.00 | 130.60 | 135.20 | 106.00 | 0.00 | 0.00% | 0 | 6 | 1.57 | 1.00 | 0.00 | -0.01 | 3/21/2025 | 4/1/2025 3:59:52 PM EST |
| 200.00 | 125.50 | 130.40 | 99.32 | 0.00 | 0.00% | 0 | 7 | 1.50 | 1.00 | 0.00 | -0.01 | 3/17/2025 | 4/1/2025 3:59:52 PM EST |
| 210.00 | 115.70 | 120.40 | 91.40 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | -0.03 | 3/21/2025 | 4/1/2025 3:59:52 PM EST |
| 220.00 | 105.90 | 110.40 | 64.00 | 0.00 | 0.00% | 0 | 1 | 1.27 | 1.00 | 0.00 | -0.08 | 3/11/2025 | 4/1/2025 3:59:52 PM EST |
| 230.00 | 96.60 | 100.00 | 95.75 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.99 | 0.00 | -0.13 | 3/24/2025 | 4/1/2025 3:59:52 PM EST |
| 240.00 | 86.00 | 90.80 | 55.90 | 0.00 | 0.00% | 0 | 5 | 1.06 | 0.98 | 0.00 | -0.18 | 3/18/2025 | 4/1/2025 3:59:52 PM EST |
| 250.00 | 77.10 | 80.40 | 76.45 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.96 | 0.00 | -0.23 | 3/24/2025 | 4/1/2025 3:59:52 PM EST |
| 260.00 | 67.60 | 71.00 | 75.60 | 0.00 | 0.00% | 0 | 22 | 0.91 | 0.94 | 0.00 | -0.28 | 3/26/2025 | 4/1/2025 3:59:52 PM EST |
| 270.00 | 58.30 | 61.80 | 52.99 | 0.00 | 0.00% | 0 | 36 | 0.58 | 0.92 | 0.00 | -0.33 | 3/28/2025 | 4/1/2025 3:59:52 PM EST |
| 280.00 | 49.30 | 52.60 | 43.00 | 0.00 | 0.00% | 0 | 23 | 0.60 | 0.87 | 0.00 | -0.42 | 3/28/2025 | 4/1/2025 3:59:52 PM EST |
| 290.00 | 40.90 | 44.10 | 25.60 | 0.00 | 0.00% | 0 | 44 | 0.61 | 0.83 | 0.01 | -0.48 | 3/31/2025 | 4/1/2025 3:59:52 PM EST |
| 300.00 | 32.90 | 36.50 | 29.27 | +9.57 | +48.58% | 25 | 120 | 0.61 | 0.77 | 0.01 | -0.53 | 4/1/2025 | 4/1/2025 3:59:52 PM EST |
| 310.00 | 25.90 | 29.10 | 24.30 | +3.40 | +16.27% | 16 | 69 | 0.61 | 0.70 | 0.01 | -0.57 | 4/1/2025 | 4/1/2025 3:59:52 PM EST |
| 320.00 | 18.70 | 22.90 | 20.70 | +6.30 | +43.75% | 21 | 50 | 0.59 | 0.61 | 0.01 | -0.58 | 4/1/2025 | 4/1/2025 3:59:52 PM EST |
| 330.00 | 15.20 | 17.00 | 15.88 | +7.30 | +85.09% | 4 | 414 | 0.60 | 0.52 | 0.01 | -0.57 | 4/1/2025 | 4/1/2025 3:59:52 PM EST |
| 340.00 | 10.90 | 12.70 | 10.00 | +3.69 | +58.48% | 28 | 763 | 0.60 | 0.42 | 0.01 | -0.53 | 4/1/2025 | 4/1/2025 3:59:52 PM EST |
| 350.00 | 7.40 | 9.10 | 8.00 | +3.40 | +73.92% | 32 | 208 | 0.59 | 0.32 | 0.01 | -0.47 | 4/1/2025 | 4/1/2025 3:59:52 PM EST |
| 360.00 | 3.10 | 6.40 | 5.00 | +2.11 | +73.01% | 32 | 66 | 0.57 | 0.24 | 0.01 | -0.39 | 4/1/2025 | 4/1/2025 3:59:52 PM EST |
| 370.00 | 1.35 | 4.40 | 2.40 | +1.00 | +71.43% | 9 | 73 | 0.57 | 0.17 | 0.01 | -0.31 | 4/1/2025 | 4/1/2025 3:59:52 PM EST |
| 380.00 | 0.60 | 2.50 | 2.15 | +0.95 | +79.17% | 8 | 54 | 0.49 | 0.11 | 0.01 | -0.23 | 4/1/2025 | 4/1/2025 3:59:52 PM EST |
| 390.00 | 0.00 | 3.50 | 2.90 | 0.00 | 0.00% | 0 | 39 | 0.73 | 0.08 | 0.00 | -0.17 | 3/26/2025 | 4/1/2025 3:59:52 PM EST |
| 400.00 | 0.00 | 2.90 | 1.80 | 0.00 | 0.00% | 0 | 47 | 0.76 | 0.05 | 0.00 | -0.12 | 3/27/2025 | 4/1/2025 3:59:52 PM EST |
| 410.00 | 0.00 | 2.65 | 1.20 | 0.00 | 0.00% | 0 | 41 | 0.80 | 0.03 | 0.00 | -0.08 | 3/27/2025 | 4/1/2025 3:59:52 PM EST |
| 420.00 | 0.00 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 56 | 0.62 | 0.02 | 0.00 | -0.05 | 3/28/2025 | 4/1/2025 3:59:52 PM EST |
| 430.00 | 0.10 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 24 | 0.62 | 0.01 | 0.00 | -0.03 | 3/25/2025 | 4/1/2025 3:59:52 PM EST |
| 440.00 | 0.00 | 2.25 | 1.40 | 0.00 | 0.00% | 0 | 27 | 0.94 | 0.01 | 0.00 | -0.02 | 3/25/2025 | 4/1/2025 3:59:52 PM EST |
| 450.00 | 0.00 | 2.20 | 0.44 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 4/1/2025 3:59:52 PM EST |
| 460.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 100 | 0.60 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 4/1/2025 3:59:52 PM EST |
| 470.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 33 | 0.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/1/2025 3:59:52 PM EST |
| 480.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 199 | 0.66 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/1/2025 3:59:52 PM EST |
| 490.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 33 | 0.91 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 4/1/2025 3:59:52 PM EST |
| 500.00 | 0.00 | 2.00 | 0.05 | 0.00 | 0.00% | 0 | 29 | 1.21 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/1/2025 3:59:52 PM EST |
| 510.00 | 0.00 | 2.15 | 1.20 | 0.00 | 0.00% | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 4/1/2025 3:59:52 PM EST |
| 520.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 73 | 0.84 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/1/2025 3:59:52 PM EST |
| 530.00 | 0.00 | 2.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:52 PM EST | |||
| 540.00 | 0.00 | 2.15 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:52 PM EST | |||
| 550.00 | 0.00 | 2.15 | 4.30 | 0.00 | 0.00% | 0 | 5 | 1.43 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 4/1/2025 3:59:52 PM EST |
| 560.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 4/1/2025 3:59:52 PM EST |
| 570.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 4/1/2025 3:59:52 PM EST |
| 580.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 14 | 1.54 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 4/1/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 2.20 | 0.64 | 0.00 | 0.00% | 0 | 29 | 1.68 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 4/1/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 2.20 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.61 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 4/1/2025 3:59:52 PM EST |
| 200.00 | 0.00 | 2.20 | 0.16 | 0.00 | 0.00% | 0 | 31 | 1.54 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 4/1/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 1.75 | 0.21 | 0.00 | 0.00% | 0 | 12 | 1.35 | 0.00 | 0.00 | -0.03 | 3/28/2025 | 4/1/2025 3:59:52 PM EST |
| 220.00 | 0.00 | 2.30 | 0.76 | 0.00 | 0.00% | 0 | 43 | 1.31 | 0.00 | 0.00 | -0.08 | 3/25/2025 | 4/1/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 1.20 | 0.66 | 0.00 | 0.00% | 0 | 16 | 1.20 | -0.01 | 0.00 | -0.13 | 3/28/2025 | 4/1/2025 3:59:52 PM EST |
| 240.00 | 0.20 | 1.60 | 0.43 | -0.42 | -49.42% | 2 | 511 | 0.84 | -0.02 | 0.00 | -0.18 | 4/1/2025 | 4/1/2025 3:59:52 PM EST |
| 250.00 | 0.35 | 2.50 | 1.35 | 0.00 | 0.00% | 0 | 64 | 0.83 | -0.04 | 0.00 | -0.23 | 3/31/2025 | 4/1/2025 3:59:52 PM EST |
| 260.00 | 0.70 | 3.40 | 2.05 | -0.41 | -16.67% | 29 | 139 | 0.81 | -0.06 | 0.00 | -0.28 | 4/1/2025 | 4/1/2025 3:59:52 PM EST |
| 270.00 | 0.00 | 4.10 | 2.10 | -0.50 | -19.24% | 16 | 128 | 0.89 | -0.08 | 0.00 | -0.33 | 4/1/2025 | 4/1/2025 3:59:52 PM EST |
| 280.00 | 1.25 | 4.50 | 2.92 | -1.88 | -39.17% | 3 | 553 | 0.68 | -0.13 | 0.00 | -0.42 | 4/1/2025 | 4/1/2025 3:59:52 PM EST |
| 290.00 | 3.50 | 4.70 | 4.81 | -2.30 | -32.35% | 6 | 119 | 0.66 | -0.17 | 0.01 | -0.48 | 4/1/2025 | 4/1/2025 3:59:52 PM EST |
| 300.00 | 5.70 | 6.80 | 6.50 | -5.09 | -43.92% | 6 | 136 | 0.65 | -0.23 | 0.01 | -0.53 | 4/1/2025 | 4/1/2025 3:59:52 PM EST |
| 310.00 | 8.30 | 9.70 | 9.50 | -5.65 | -37.30% | 346 | 46 | 0.63 | -0.30 | 0.01 | -0.57 | 4/1/2025 | 4/1/2025 3:59:52 PM EST |
| 320.00 | 12.30 | 13.50 | 13.30 | -7.40 | -35.75% | 16 | 291 | 0.63 | -0.39 | 0.01 | -0.58 | 4/1/2025 | 4/1/2025 3:59:52 PM EST |
| 330.00 | 16.60 | 18.30 | 18.05 | -6.35 | -26.03% | 6 | 37 | 0.62 | -0.48 | 0.01 | -0.57 | 4/1/2025 | 4/1/2025 3:59:52 PM EST |
| 340.00 | 22.00 | 23.90 | 32.30 | 0.00 | 0.00% | 0 | 39 | 0.61 | -0.58 | 0.01 | -0.53 | 3/31/2025 | 4/1/2025 3:59:52 PM EST |
| 350.00 | 28.40 | 31.60 | 29.85 | 0.00 | 0.00% | 0 | 34 | 0.62 | -0.68 | 0.01 | -0.47 | 3/24/2025 | 4/1/2025 3:59:52 PM EST |
| 360.00 | 35.30 | 39.00 | 39.80 | -9.09 | -18.60% | 1 | 44 | 0.60 | -0.76 | 0.01 | -0.39 | 4/1/2025 | 4/1/2025 3:59:52 PM EST |
| 370.00 | 43.50 | 46.50 | 40.46 | 0.00 | 0.00% | 0 | 16 | 0.67 | -0.83 | 0.01 | -0.31 | 3/26/2025 | 4/1/2025 3:59:52 PM EST |
| 380.00 | 52.50 | 55.80 | 63.30 | 0.00 | 0.00% | 0 | 103 | 0.68 | -0.89 | 0.01 | -0.23 | 3/24/2025 | 4/1/2025 3:59:52 PM EST |
| 390.00 | 61.70 | 65.00 | 78.85 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.92 | 0.00 | -0.17 | 2/28/2025 | 4/1/2025 3:59:52 PM EST |
| 400.00 | 70.50 | 75.20 | 65.10 | 0.00 | 0.00% | 0 | 4 | 0.79 | -0.95 | 0.00 | -0.12 | 3/27/2025 | 4/1/2025 3:59:52 PM EST |
| 410.00 | 80.00 | 84.90 | 138.90 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.08 | 3/11/2025 | 4/1/2025 3:59:52 PM EST |
| 420.00 | 90.00 | 94.70 | 108.64 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.05 | 2/28/2025 | 4/1/2025 3:59:52 PM EST |
| 430.00 | 100.00 | 104.80 | 121.10 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.03 | 2/28/2025 | 4/1/2025 3:59:52 PM EST |
| 440.00 | 110.00 | 114.70 | 161.20 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.02 | 3/4/2025 | 4/1/2025 3:59:52 PM EST |
| 450.00 | 120.00 | 124.70 | 174.50 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.01 | 3/6/2025 | 4/1/2025 3:59:52 PM EST |
| 460.00 | 130.00 | 134.90 | 129.20 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.01 | 3/27/2025 | 4/1/2025 3:59:52 PM EST |
| 470.00 | 140.00 | 144.70 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:52 PM EST | |||
| 480.00 | 150.00 | 154.70 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:52 PM EST | |||
| 490.00 | 160.00 | 164.90 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:52 PM EST | |||
| 500.00 | 170.00 | 174.70 | 180.60 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 4/1/2025 3:59:52 PM EST |
| 510.00 | 180.00 | 184.70 | 197.50 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 4/1/2025 3:59:52 PM EST |
| 520.00 | 190.00 | 194.90 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:52 PM EST | |||
| 530.00 | 200.00 | 204.70 | 211.90 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 4/1/2025 3:59:52 PM EST |
| 540.00 | 210.00 | 214.70 | 221.90 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 4/1/2025 3:59:52 PM EST |
| 550.00 | 220.00 | 224.70 | 272.80 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 4/1/2025 3:59:52 PM EST |
| 560.00 | 230.00 | 234.70 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:52 PM EST | |||
| 570.00 | 240.00 | 244.70 | 260.30 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 4/1/2025 3:59:52 PM EST |
| 580.00 | 250.00 | 254.70 | 192.10 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 4/1/2025 3:59:52 PM EST |