Options Chain for CLEAR SECURE INC COM CL A (YOU) - $41.75 as of 10/1/2026 4:33:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.90 | 18.50 | 17.20 | 17.90 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.59 | 0.99 | 0.00 | -0.01 | 9/8/2026 | 10/1/2026 4:00:02 PM EST |
| 30.00 | 11.60 | 13.50 | 12.55 | 12.65 | 0.00 | 0.00% | 0.42 | 0 | 32 | 1.13 | 0.93 | 0.01 | -0.02 | 9/30/2026 | 10/1/2026 4:00:02 PM EST |
| 35.00 | 7.70 | 9.10 | 8.40 | 8.32 | 0.00 | 0.00% | 0.24 | 0 | 122 | 0.65 | 0.82 | 0.03 | -0.03 | 9/30/2026 | 10/1/2026 4:00:02 PM EST |
| 40.00 | 4.60 | 5.30 | 4.95 | 5.00 | 0.00 | 0.00% | 0.12 | 0 | 341 | 0.62 | 0.64 | 0.04 | -0.04 | 9/30/2026 | 10/1/2026 4:00:02 PM EST |
| 41.00 | 4.20 | 4.90 | 4.55 | 4.20 | -0.24 | -5.41% | 0.11 | 3 | 71 | 0.64 | 0.60 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 42.00 | 3.70 | 4.20 | 3.95 | 4.00 | 0.00 | 0.00% | 0.09 | 31 | 72 | 0.62 | 0.56 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 43.00 | 3.30 | 3.60 | 3.45 | 3.65 | -0.05 | -1.36% | 0.08 | 2 | 1,066 | 0.61 | 0.52 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 44.00 | 2.55 | 3.20 | 2.88 | 3.01 | -0.14 | -4.45% | 0.07 | 18 | 85 | 0.58 | 0.48 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 45.00 | 2.60 | 2.80 | 2.70 | 2.85 | +0.05 | +1.79% | 0.06 | 9 | 1,322 | 0.61 | 0.44 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 46.00 | 2.20 | 2.55 | 2.38 | 2.49 | 0.00 | 0.00% | 0.05 | 0 | 103 | 0.61 | 0.40 | 0.04 | -0.04 | 9/30/2026 | 10/1/2026 4:00:02 PM EST |
| 47.00 | 1.95 | 2.65 | 2.30 | 2.00 | -0.22 | -9.91% | 0.05 | 400 | 79 | 0.65 | 0.37 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 48.00 | 1.45 | 2.40 | 1.93 | 1.85 | -0.20 | -9.76% | 0.04 | 5 | 2,273 | 0.63 | 0.34 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 49.00 | 1.45 | 1.75 | 1.60 | 1.70 | +0.30 | +21.43% | 0.03 | 2 | 17 | 0.61 | 0.30 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 50.00 | 1.30 | 1.55 | 1.43 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 2,078 | 0.62 | 0.28 | 0.03 | -0.04 | 9/30/2026 | 10/1/2026 4:00:02 PM EST |
| 55.00 | 0.55 | 1.00 | 0.78 | 0.69 | -0.14 | -16.87% | 0.01 | 3 | 1,828 | 0.64 | 0.16 | 0.02 | -0.03 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 60.00 | 0.05 | 0.80 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3,901 | 0.62 | 0.09 | 0.02 | -0.02 | 9/30/2026 | 10/1/2026 4:00:02 PM EST |
| 65.00 | 0.05 | 0.45 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.66 | 0.05 | 0.01 | -0.01 | 9/30/2026 | 10/1/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 411 | 0.99 | 0.02 | 0.01 | -0.01 | 9/28/2026 | 10/1/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.07 | 0.01 | 0.00 | 0.00 | 9/8/2026 | 10/1/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.13 | 0.01 | 0.00 | 0.00 | 8/17/2026 | 10/1/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.19 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/1/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 45 | 1.17 | -0.01 | 0.00 | -0.01 | 9/28/2026 | 10/1/2026 4:00:02 PM EST |
| 30.00 | 0.20 | 0.60 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.69 | -0.07 | 0.01 | -0.02 | 9/30/2026 | 10/1/2026 4:00:02 PM EST |
| 35.00 | 0.95 | 1.25 | 1.10 | 1.05 | -0.05 | -4.55% | 0.03 | 9 | 944 | 0.64 | -0.18 | 0.03 | -0.03 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 40.00 | 2.65 | 3.30 | 2.98 | 2.71 | -0.09 | -3.22% | 0.07 | 11 | 1,230 | 0.67 | -0.36 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 41.00 | 3.10 | 3.50 | 3.30 | 3.30 | +0.10 | +3.13% | 0.08 | 8 | 40 | 0.64 | -0.40 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 42.00 | 3.60 | 4.00 | 3.80 | 3.70 | -0.20 | -5.13% | 0.09 | 4 | 54 | 0.64 | -0.44 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 43.00 | 4.10 | 4.50 | 4.30 | 4.30 | 0.00 | 0.00% | 0.10 | 12 | 27 | 0.63 | -0.48 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 44.00 | 4.70 | 5.20 | 4.95 | 4.99 | 0.00 | 0.00% | 0.11 | 0 | 80 | 0.64 | -0.52 | 0.04 | -0.04 | 9/29/2026 | 10/1/2026 4:00:02 PM EST |
| 45.00 | 5.00 | 6.00 | 5.50 | 5.60 | +0.05 | +0.91% | 0.12 | 10 | 108 | 0.60 | -0.56 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 46.00 | 5.90 | 6.80 | 6.35 | 8.00 | 0.00 | 0.00% | 0.14 | 0 | 45 | 0.65 | -0.60 | 0.04 | -0.04 | 9/25/2026 | 10/1/2026 4:00:02 PM EST |
| 47.00 | 6.60 | 7.60 | 7.10 | 7.10 | +0.30 | +4.42% | 0.15 | 1 | 81 | 0.66 | -0.63 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 48.00 | 7.40 | 8.40 | 7.90 | 7.51 | 0.00 | 0.00% | 0.16 | 0 | 25 | 0.67 | -0.66 | 0.04 | -0.04 | 9/30/2026 | 10/1/2026 4:00:02 PM EST |
| 49.00 | 7.60 | 9.40 | 8.50 | 10.70 | 0.00 | 0.00% | 0.17 | 0 | 60 | 0.79 | -0.70 | 0.04 | -0.04 | 9/25/2026 | 10/1/2026 4:00:02 PM EST |
| 50.00 | 8.90 | 9.70 | 9.30 | 11.91 | 0.00 | 0.00% | 0.19 | 0 | 60 | 0.64 | -0.72 | 0.03 | -0.04 | 9/22/2026 | 10/1/2026 4:00:02 PM EST |
| 55.00 | 12.60 | 14.50 | 13.55 | 14.70 | 0.00 | 0.00% | 0.25 | 0 | 73 | 0.85 | -0.84 | 0.02 | -0.03 | 9/16/2026 | 10/1/2026 4:00:02 PM EST |
| 60.00 | 17.10 | 19.30 | 18.20 | 10.40 | 0.00 | 0.00% | 0.30 | 0 | 141 | 0.95 | -0.91 | 0.02 | -0.02 | 7/8/2026 | 10/1/2026 4:00:02 PM EST |
| 65.00 | 21.70 | 24.80 | 23.25 | 23.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.16 | -0.95 | 0.01 | -0.01 | 9/17/2026 | 10/1/2026 4:00:02 PM EST |
| 70.00 | 26.80 | 29.60 | 28.20 | 19.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.28 | -0.98 | 0.01 | -0.01 | 6/5/2026 | 10/1/2026 4:00:02 PM EST |
| 75.00 | 31.90 | 34.60 | 33.25 | % | 0.44 | 0 | 0 | 1.39 | -0.99 | 0.00 | 0.00 | 10/1/2026 4:00:02 PM EST | |||
| 80.00 | 36.90 | 39.60 | 38.25 | % | 0.48 | 0 | 0 | 1.49 | -0.99 | 0.00 | 0.00 | 10/1/2026 4:00:02 PM EST | |||
| 85.00 | 41.90 | 44.60 | 43.25 | % | 0.51 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:02 PM EST |