Options Chain for CLEAR SECURE INC COM CL A (YOU) - $43.31 as of 8/24/2026 7:10:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 21.00 | 24.10 | 22.55 | % | 1.00 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 25.00 | 18.20 | 21.30 | 19.75 | % | 0.79 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 30.00 | 13.70 | 15.60 | 14.65 | % | 0.49 | 0 | 0 | 0.90 | 0.98 | 0.01 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 35.00 | 8.90 | 10.80 | 9.85 | 9.00 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.65 | 0.91 | 0.02 | -0.02 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 40.00 | 5.80 | 6.50 | 6.15 | 5.15 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.49 | 0.75 | 0.04 | -0.03 | 8/20/2026 | 8/24/2026 3:59:54 PM EST |
| 45.00 | 2.95 | 3.30 | 3.13 | 3.25 | +0.65 | +25.00% | 0.07 | 39 | 47 | 0.48 | 0.52 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 50.00 | 1.25 | 1.60 | 1.43 | 1.60 | +0.50 | +45.46% | 0.03 | 15 | 183 | 0.48 | 0.29 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 55.00 | 0.55 | 0.85 | 0.70 | 0.56 | +0.06 | +12.00% | 0.01 | 14 | 26 | 0.51 | 0.13 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 60.00 | 0.05 | 0.40 | 0.23 | % | 0.00 | 0 | 0 | 0.47 | 0.05 | 0.01 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.75 | 0.02 | 0.01 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.85 | 0.01 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.10 | -66.67% | 0.01 | 7 | 38 | 0.74 | -0.02 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 35.00 | 0.30 | 0.50 | 0.40 | 0.35 | -0.19 | -35.19% | 0.01 | 12 | 110 | 0.53 | -0.09 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 40.00 | 0.95 | 1.65 | 1.30 | 1.79 | +0.04 | +2.29% | 0.03 | 4 | 731 | 0.49 | -0.25 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 45.00 | 3.00 | 3.80 | 3.40 | 3.45 | -0.64 | -15.65% | 0.08 | 4 | 117 | 0.48 | -0.48 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 50.00 | 6.10 | 7.40 | 6.75 | 7.32 | -0.53 | -6.76% | 0.14 | 2 | 5 | 0.48 | -0.71 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 55.00 | 10.20 | 11.70 | 10.95 | % | 0.20 | 0 | 0 | 0.66 | -0.87 | 0.03 | -0.02 | 8/24/2026 3:59:54 PM EST | |||
| 60.00 | 14.80 | 17.00 | 15.90 | % | 0.27 | 0 | 0 | 0.86 | -0.95 | 0.01 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 65.00 | 19.40 | 22.00 | 20.70 | % | 0.32 | 0 | 0 | 1.04 | -0.98 | 0.01 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 70.00 | 23.50 | 27.00 | 25.25 | % | 0.36 | 0 | 0 | 1.16 | -0.99 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST |