Options Chain for CLEAR SECURE INC COM CL A (YOU) - $45.53 as of 10/27/2026 10:07:59 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 | 21.70 | 25.20 | 23.45 | % | 1.04 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 25.00 | 19.30 | 22.60 | 20.95 | % | 0.84 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 30.00 | 14.80 | 16.80 | 15.80 | % | 0.53 | 0 | 0 | 1.12 | 0.97 | 0.01 | -0.01 | 10/27/2026 4:00:03 PM EST | |||
| 35.00 | 10.10 | 13.00 | 11.55 | 11.06 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.04 | 0.91 | 0.02 | -0.02 | 10/23/2026 | 10/27/2026 4:00:03 PM EST |
| 40.00 | 6.40 | 8.20 | 7.30 | 5.79 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.56 | 0.77 | 0.03 | -0.03 | 10/7/2026 | 10/27/2026 4:00:03 PM EST |
| 45.00 | 3.50 | 4.90 | 4.20 | 4.20 | 0.00 | 0.00% | 0.09 | 0 | 82 | 0.55 | 0.58 | 0.04 | -0.04 | 10/23/2026 | 10/27/2026 4:00:03 PM EST |
| 50.00 | 1.85 | 2.35 | 2.10 | 2.20 | -0.30 | -12.00% | 0.04 | 11 | 329 | 0.53 | 0.37 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 55.00 | 0.85 | 1.30 | 1.08 | 1.12 | 0.00 | 0.00% | 0.02 | 7 | 73 | 0.55 | 0.22 | 0.03 | -0.03 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 60.00 | 0.10 | 0.80 | 0.45 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.51 | 0.12 | 0.02 | -0.02 | 10/20/2026 | 10/27/2026 4:00:03 PM EST |
| 65.00 | 0.05 | 0.80 | 0.43 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | 0.06 | 0.01 | -0.01 | 10/21/2026 | 10/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.25 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/27/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.79 | -0.03 | 0.01 | -0.01 | 10/21/2026 | 10/27/2026 4:00:03 PM EST |
| 35.00 | 0.30 | 0.75 | 0.53 | 0.58 | -0.02 | -3.34% | 0.02 | 2 | 1,062 | 0.60 | -0.09 | 0.02 | -0.02 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 40.00 | 1.05 | 2.10 | 1.58 | 1.62 | -0.18 | -10.00% | 0.04 | 1 | 129 | 0.59 | -0.23 | 0.03 | -0.03 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 45.00 | 2.50 | 4.30 | 3.40 | 3.55 | -0.25 | -6.58% | 0.08 | 1 | 59 | 0.56 | -0.42 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 50.00 | 5.20 | 7.50 | 6.35 | % | 0.13 | 0 | 0 | 0.54 | -0.63 | 0.04 | -0.04 | 10/27/2026 4:00:03 PM EST | |||
| 55.00 | 9.20 | 11.40 | 10.30 | % | 0.19 | 0 | 0 | 0.75 | -0.78 | 0.03 | -0.03 | 10/27/2026 4:00:03 PM EST | |||
| 60.00 | 14.00 | 15.90 | 14.95 | % | 0.25 | 0 | 0 | 0.82 | -0.88 | 0.02 | -0.02 | 10/27/2026 4:00:03 PM EST | |||
| 65.00 | 18.80 | 20.60 | 19.70 | % | 0.30 | 0 | 0 | 0.89 | -0.94 | 0.01 | -0.01 | 10/27/2026 4:00:03 PM EST |