Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

DUOL
Duolingo, Inc. Class A Common Stock
stock NASDAQ

Market Open
Oct 2, 2026 1:42:06 PM EDT
144.51USD-1.409%(-2.06)285,853
138.32Bid   144.86Ask   6.54Spread
Pre-market
Oct 2, 2026 9:23:30 AM EDT
145.10USD-1.003%(-1.47)3,144
After-hours
Oct 1, 2026 4:53:30 PM EDT
146.02USD-0.416%(-0.61)0
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Jan 15, 2027Feb 19, 2027May 21, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,07116,8611,8626,949


DUOL Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

DUOL Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

DUOL Jan 15, 2027 Exp. - Max Pain @ $140.00

Puts
Calls


DUOL Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
800 C0.05+150.00%95,21310-01DUOL270115C00800000
780 C0.17+112.50%1253610-01DUOL270115C00780000
760 C1.00-87.50%202302-23DUOL270115C00760000
740 C0.50+2.04%32104-15DUOL270115C00740000
720 C0.35+600.00%61605-11DUOL270115C00720000
700 C0.05-92.31%729709-22DUOL270115C00700000
680 C1.55-22.50%1901-21DUOL270115C00680000
660 C0.12-33.33%49310-01DUOL270115C00660000
640 C0.41-80.84%35606-01DUOL270115C00640000
620 C0.55-17.91%1806-11DUOL270115C00620000
600 C0.050.00%1016609-09DUOL270115C00600000
580 C1.18-56.93%31004-06DUOL270115C00580000
560 C0.24-61.29%45907-23DUOL270115C00560000
540 C0.35-56.79%114107-27DUOL270115C00540000
520 C0.85-29.17%112206-18DUOL270115C00520000
500 C0.25+66.67%133209-01DUOL270115C00500000
490 C1.20+18.81%17406-11DUOL270115C00490000
480 C0.70-45.31%12305-05DUOL270115C00480000
470 C1.73+38.40%2213507-06DUOL270115C00470000
460 C0.43-57.00%317609-03DUOL270115C00460000
450 C0.25+25.00%1360308-27DUOL270115C00450000
440 C0.71-29.00%11407-29DUOL270115C00440000
430 C1.06+39.47%13108-11DUOL270115C00430000
420 C0.25-86.49%5017309-10DUOL270115C00420000
410 C0.74+64.44%54509-03DUOL270115C00410000
400 C0.200.00%3639809-30DUOL270115C00400000
390 C1.20-29.41%11207-16DUOL270115C00390000
380 C0.50-47.37%45209-08DUOL270115C00380000
370 C0.48-4.00%104709-24DUOL270115C00370000
360 C0.47-53.00%15709-30DUOL270115C00360000
350 C0.68+94.29%51,04009-17DUOL270115C00350000
340 C0.57+1.79%211010-01DUOL270115C00340000
330 C0.75+17.19%411410-01DUOL270115C00330000
320 C0.69-25.81%310110-01DUOL270115C00320000
310 C1.73+73.00%28909-22DUOL270115C00310000
300 C0.63-22.22%271,94010-01DUOL270115C00300000
290 C0.74+13.85%2510010-01DUOL270115C00290000
280 C1.55+3.33%126209-24DUOL270115C00280000
270 C1.75+2.94%17509-24DUOL270115C00270000
260 C1.95-44.29%113909-21DUOL270115C00260000
250 C1.80+20.00%348610-01DUOL270115C00250000
240 C3.70-36.21%114009-08DUOL270115C00240000
230 C2.12-6.19%19809-29DUOL270115C00230000
220 C2.44-35.11%313709-28DUOL270115C00220000
210 C4.32+4.85%113210-01DUOL270115C00210000
200 C5.80+1.75%288210-01DUOL270115C00200000
195 C5.30-36.14%2016709-29DUOL270115C00195000
190 C5.05-34.84%1918109-28DUOL270115C00190000
185 C6.43-31.60%129409-28DUOL270115C00185000
180 C8.70+22.54%119910-01DUOL270115C00180000
175 C9.88+27.48%213309-30DUOL270115C00175000
170 C11.60+5.65%110710-01DUOL270115C00170000
165 C12.85+16.82%36110-01DUOL270115C00165000
160 C16.20+6.58%111509-25DUOL270115C00160000
155 C17.20+27.41%115509-30DUOL270115C00155000
150 C18.89+34.93%595510-01DUOL270115C00150000
145 C19.71-1.84%210710-01DUOL270115C00145000
140 C24.00+9.09%113610-01DUOL270115C00140000
135 C26.31-5.19%133609-18DUOL270115C00135000
130 C28.69+4.14%1011610-01DUOL270115C00130000
125 C30.70-7.72%113309-11DUOL270115C00125000
120 C29.89-0.86%114509-29DUOL270115C00120000
115 C45.00+6.66%116709-14DUOL270115C00115000
110 C33.40-16.40%219509-28DUOL270115C00110000
105 C47.10+9.05%122309-16DUOL270115C00105000
100 C47.96+9.00%127409-30DUOL270115C00100000
95 C56.00-3.45%17409-08DUOL270115C00095000
90 C64.50+11.02%14109-15DUOL270115C00090000
85 C67.65-3.08%24909-21DUOL270115C00085000
80 C68.70-8.22%23910-01DUOL270115C00080000
75 C68.60-8.90%32109-29DUOL270115C00075000
70 C75.95-3.49%23009-10DUOL270115C00070000
65 C79.80-4.60%1509-25DUOL270115C00065000
60 C84.65-12.30%15909-25DUOL270115C00060000
55 C80.07+25.11%51007-20DUOL270115C00055000
50 C99.28+10.31%21809-22DUOL270115C00050000
Puts
StrikePriceChangeVolOILastContract Name
800 P704.62+14.67%11203-10DUOL270115P00800000
780 P00%0DUOL270115P00780000
760 P00%0DUOL270115P00760000
740 P00%0DUOL270115P00740000
720 P00%0DUOL270115P00720000
700 P00%0DUOL270115P00700000
680 P00%0DUOL270115P00680000
660 P469.00+38.57%1111-10DUOL270115P00660000
640 P220.500%7705-08DUOL270115P00640000
620 P206.000%1105-08DUOL270115P00620000
600 P504.50+65.25%11403-27DUOL270115P00600000
580 P00%0DUOL270115P00580000
560 P00%0DUOL270115P00560000
540 P361.25+36.58%1212-30DUOL270115P00540000
520 P344.72+167.68%1111-21DUOL270115P00520000
500 P315.20-3.67%21001-05DUOL270115P00500000
490 P315.25+43.00%1111-21DUOL270115P00490000
480 P321.40+5.31%1101-15DUOL270115P00480000
470 P224.50+27.25%10509-08DUOL270115P00470000
460 P183.16+5.05%1510-13DUOL270115P00460000
450 P283.00+3.17%11401-13DUOL270115P00450000
440 P263.40+66.07%353311-06DUOL270115P00440000
430 P88.50-25.63%4408-07DUOL270115P00430000
420 P238.00+2.15%21012-16DUOL270115P00420000
410 P228.70+30.31%1211-26DUOL270115P00410000
400 P306.75+6.47%11602-27DUOL270115P00400000
390 P209.59-0.41%11112-22DUOL270115P00390000
380 P280.00+5.44%111102-27DUOL270115P00380000
370 P271.54+6.19%3703-02DUOL270115P00370000
360 P260.73+4.29%1202-27DUOL270115P00360000
350 P231.48-2.74%32106-29DUOL270115P00350000
340 P192.50+11.53%12401-26DUOL270115P00340000
330 P226.86+3.35%3203-19DUOL270115P00330000
320 P221.00+1.61%102903-31DUOL270115P00320000
310 P213.89-0.86%1104-02DUOL270115P00310000
300 P172.70+1.47%1207-10DUOL270115P00300000
290 P168.50-12.44%1207-22DUOL270115P00290000
280 P149.07-21.88%1107-09DUOL270115P00280000
270 P126.30-12.83%1109-30DUOL270115P00270000
260 P131.35-7.95%33007-14DUOL270115P00260000
250 P102.19+7.29%14609-16DUOL270115P00250000
240 P84.10-3.44%15509-03DUOL270115P00240000
230 P96.12+24.83%15309-29DUOL270115P00230000
220 P77.45+0.58%14309-24DUOL270115P00220000
210 P68.50-8.67%14908-19DUOL270115P00210000
200 P60.05+12.66%111109-18DUOL270115P00200000
195 P58.00+4.94%16109-09DUOL270115P00195000
190 P56.93+6.81%13909-28DUOL270115P00190000
185 P47.00-6.32%15109-30DUOL270115P00185000
180 P42.50+17.18%27009-14DUOL270115P00180000
175 P37.90+21.47%219709-23DUOL270115P00175000
170 P38.00+11.27%1010109-29DUOL270115P00170000
165 P32.20+19.26%14710-01DUOL270115P00165000
160 P26.22+3.64%4013009-21DUOL270115P00160000
155 P27.20+5.34%47009-29DUOL270115P00155000
150 P22.10-5.43%1027410-01DUOL270115P00150000
145 P23.10-0.65%118209-29DUOL270115P00145000
140 P16.01-11.40%116310-01DUOL270115P00140000
135 P17.38+19.45%326709-28DUOL270115P00135000
130 P12.60+11.50%320509-30DUOL270115P00130000
125 P9.46+1.50%112009-25DUOL270115P00125000
120 P9.00-10.89%114509-29DUOL270115P00120000
115 P8.10+29.60%339509-28DUOL270115P00115000
110 P6.70+22.71%1539009-28DUOL270115P00110000
105 P3.50-32.69%66610-01DUOL270115P00105000
100 P4.04+34.67%386709-28DUOL270115P00100000
95 P2.20-0.45%251,39310-01DUOL270115P00095000
90 P1.63-4.12%2724610-01DUOL270115P00090000
85 P1.40+7.69%131209-18DUOL270115P00085000
80 P0.70-39.66%5119710-01DUOL270115P00080000
75 P0.47-16.07%11,40010-01DUOL270115P00075000
70 P0.35-42.62%39309-24DUOL270115P00070000
65 P0.21-47.50%12810-01DUOL270115P00065000
60 P0.38+123.53%134009-28DUOL270115P00060000
55 P0.20-33.33%212008-31DUOL270115P00055000
50 P0.01-93.33%120209-24DUOL270115P00050000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC