Options Chain for CLEAR SECURE INC COM CL A (YOU) - $41.95 as of 9/30/2026 9:20:44 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 | 16.10 | 18.90 | 17.50 | 17.90 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.01 | 9/8/2026 | 9/30/2026 4:00:03 PM EST |
| 30.00 | 12.10 | 13.40 | 12.75 | 12.65 | +2.88 | +29.48% | 0.42 | 1 | 33 | 0.98 | 0.94 | 0.01 | -0.02 | 9/30/2026 | 9/30/2026 4:00:03 PM EST |
| 35.00 | 8.00 | 9.00 | 8.50 | 8.32 | +1.82 | +28.00% | 0.24 | 14 | 109 | 0.69 | 0.81 | 0.03 | -0.03 | 9/30/2026 | 9/30/2026 4:00:03 PM EST |
| 40.00 | 4.70 | 5.60 | 5.15 | 5.00 | +1.25 | +33.34% | 0.13 | 17 | 325 | 0.66 | 0.63 | 0.04 | -0.04 | 9/30/2026 | 9/30/2026 4:00:03 PM EST |
| 41.00 | 4.20 | 4.90 | 4.55 | 4.44 | +0.34 | +8.30% | 0.11 | 5 | 67 | 0.64 | 0.59 | 0.04 | -0.04 | 9/30/2026 | 9/30/2026 4:00:03 PM EST |
| 42.00 | 3.90 | 4.40 | 4.15 | 4.00 | +0.46 | +13.00% | 0.10 | 8 | 70 | 0.65 | 0.55 | 0.04 | -0.04 | 9/30/2026 | 9/30/2026 4:00:03 PM EST |
| 43.00 | 3.50 | 3.90 | 3.70 | 3.70 | +0.60 | +19.36% | 0.09 | 98 | 1,010 | 0.65 | 0.51 | 0.04 | -0.04 | 9/30/2026 | 9/30/2026 4:00:03 PM EST |
| 44.00 | 2.85 | 3.50 | 3.18 | 3.15 | +0.83 | +35.78% | 0.07 | 1 | 85 | 0.63 | 0.48 | 0.04 | -0.04 | 9/30/2026 | 9/30/2026 4:00:03 PM EST |
| 45.00 | 2.60 | 3.20 | 2.90 | 2.80 | +0.40 | +16.67% | 0.06 | 22 | 1,314 | 0.64 | 0.44 | 0.04 | -0.04 | 9/30/2026 | 9/30/2026 4:00:03 PM EST |
| 46.00 | 2.30 | 2.90 | 2.60 | 2.49 | +0.49 | +24.50% | 0.06 | 17 | 103 | 0.65 | 0.40 | 0.04 | -0.04 | 9/30/2026 | 9/30/2026 4:00:03 PM EST |
| 47.00 | 2.05 | 2.50 | 2.28 | 2.22 | +0.37 | +20.00% | 0.05 | 32 | 66 | 0.64 | 0.36 | 0.04 | -0.04 | 9/30/2026 | 9/30/2026 4:00:03 PM EST |
| 48.00 | 1.90 | 2.10 | 2.00 | 2.05 | +1.06 | +107.08% | 0.04 | 2,772 | 70 | 0.65 | 0.33 | 0.04 | -0.04 | 9/30/2026 | 9/30/2026 4:00:03 PM EST |
| 49.00 | 1.30 | 2.10 | 1.70 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.63 | 0.30 | 0.04 | -0.04 | 9/29/2026 | 9/30/2026 4:00:03 PM EST |
| 50.00 | 1.35 | 1.75 | 1.55 | 1.50 | +0.35 | +30.44% | 0.03 | 24 | 2,084 | 0.64 | 0.27 | 0.03 | -0.03 | 9/30/2026 | 9/30/2026 4:00:03 PM EST |
| 55.00 | 0.35 | 1.00 | 0.68 | 0.83 | +0.31 | +59.62% | 0.01 | 3 | 1,826 | 0.61 | 0.15 | 0.02 | -0.02 | 9/30/2026 | 9/30/2026 4:00:03 PM EST |
| 60.00 | 0.25 | 0.50 | 0.38 | 0.40 | +0.11 | +37.94% | 0.01 | 2 | 3,901 | 0.64 | 0.07 | 0.02 | -0.01 | 9/30/2026 | 9/30/2026 4:00:03 PM EST |
| 65.00 | 0.05 | 0.70 | 0.38 | 0.10 | -0.04 | -28.58% | 0.01 | 1 | 75 | 0.70 | 0.04 | 0.01 | -0.01 | 9/30/2026 | 9/30/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 411 | 0.94 | 0.02 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.65 | 0.33 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.03 | 0.01 | 0.00 | 0.00 | 9/8/2026 | 9/30/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.12 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/30/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.17 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/30/2026 4:00:03 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 | 1.16 | -0.01 | 0.00 | -0.01 | 9/28/2026 | 9/30/2026 4:00:03 PM EST |
| 30.00 | 0.15 | 0.50 | 0.33 | 0.35 | +0.10 | +40.00% | 0.01 | 1 | 68 | 0.64 | -0.06 | 0.01 | -0.02 | 9/30/2026 | 9/30/2026 4:00:03 PM EST |
| 35.00 | 1.00 | 1.30 | 1.15 | 1.10 | +0.05 | +4.77% | 0.03 | 26 | 928 | 0.64 | -0.19 | 0.03 | -0.03 | 9/30/2026 | 9/30/2026 4:00:03 PM EST |
| 40.00 | 2.60 | 3.10 | 2.85 | 2.80 | +0.10 | +3.71% | 0.07 | 17 | 1,229 | 0.63 | -0.37 | 0.04 | -0.04 | 9/30/2026 | 9/30/2026 4:00:03 PM EST |
| 41.00 | 3.00 | 3.60 | 3.30 | 3.20 | 0.00 | 0.00% | 0.08 | 0 | 40 | 0.62 | -0.41 | 0.04 | -0.04 | 9/29/2026 | 9/30/2026 4:00:03 PM EST |
| 42.00 | 3.60 | 4.10 | 3.85 | 3.90 | +0.20 | +5.41% | 0.09 | 8 | 46 | 0.63 | -0.45 | 0.04 | -0.04 | 9/30/2026 | 9/30/2026 4:00:03 PM EST |
| 43.00 | 3.70 | 4.60 | 4.15 | 4.30 | 0.00 | 0.00% | 0.10 | 0 | 27 | 0.59 | -0.49 | 0.04 | -0.04 | 9/29/2026 | 9/30/2026 4:00:03 PM EST |
| 44.00 | 4.60 | 5.30 | 4.95 | 4.99 | 0.00 | 0.00% | 0.11 | 0 | 80 | 0.62 | -0.52 | 0.04 | -0.04 | 9/29/2026 | 9/30/2026 4:00:03 PM EST |
| 45.00 | 5.30 | 6.00 | 5.65 | 5.55 | -0.05 | -0.90% | 0.13 | 1 | 107 | 0.63 | -0.56 | 0.04 | -0.04 | 9/30/2026 | 9/30/2026 4:00:03 PM EST |
| 46.00 | 6.00 | 6.70 | 6.35 | 8.00 | 0.00 | 0.00% | 0.14 | 0 | 45 | 0.63 | -0.60 | 0.04 | -0.04 | 9/25/2026 | 9/30/2026 4:00:03 PM EST |
| 47.00 | 6.70 | 7.40 | 7.05 | 6.80 | -0.35 | -4.90% | 0.15 | 3 | 81 | 0.63 | -0.64 | 0.04 | -0.04 | 9/30/2026 | 9/30/2026 4:00:03 PM EST |
| 48.00 | 7.40 | 8.10 | 7.75 | 7.51 | -0.36 | -4.58% | 0.16 | 1 | 26 | 0.63 | -0.67 | 0.04 | -0.04 | 9/30/2026 | 9/30/2026 4:00:03 PM EST |
| 49.00 | 7.90 | 9.20 | 8.55 | 10.70 | 0.00 | 0.00% | 0.17 | 0 | 60 | 0.63 | -0.70 | 0.04 | -0.04 | 9/25/2026 | 9/30/2026 4:00:03 PM EST |
| 50.00 | 8.90 | 9.80 | 9.35 | 11.91 | 0.00 | 0.00% | 0.19 | 0 | 60 | 0.63 | -0.73 | 0.03 | -0.03 | 9/22/2026 | 9/30/2026 4:00:03 PM EST |
| 55.00 | 12.70 | 14.40 | 13.55 | 14.70 | 0.00 | 0.00% | 0.25 | 0 | 73 | 0.84 | -0.85 | 0.02 | -0.02 | 9/16/2026 | 9/30/2026 4:00:03 PM EST |
| 60.00 | 17.60 | 18.80 | 18.20 | 10.40 | 0.00 | 0.00% | 0.30 | 0 | 141 | 0.85 | -0.93 | 0.02 | -0.01 | 7/8/2026 | 9/30/2026 4:00:03 PM EST |
| 65.00 | 21.90 | 24.40 | 23.15 | 23.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.13 | -0.96 | 0.01 | -0.01 | 9/17/2026 | 9/30/2026 4:00:03 PM EST |
| 70.00 | 26.70 | 29.30 | 28.00 | 19.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.29 | -0.98 | 0.00 | 0.00 | 6/5/2026 | 9/30/2026 4:00:03 PM EST |
| 75.00 | 31.70 | 34.30 | 33.00 | % | 0.44 | 0 | 0 | 1.37 | -0.99 | 0.00 | 0.00 | 9/30/2026 4:00:03 PM EST | |||
| 80.00 | 36.70 | 39.30 | 38.00 | % | 0.47 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:03 PM EST | |||
| 85.00 | 41.70 | 44.30 | 43.00 | % | 0.51 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:03 PM EST |