Options Chain for CLEAR SECURE INC COM CL A (YOU) - $32.62 as of 2/13/2026 5:45:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.50 | 18.80 | 17.65 | 15.57 | 0.00 | 0.00% | 1.18 | 0 | 1 | 5.49 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 2/13/2026 4:00:05 PM EST |
| 16.00 | 15.50 | 17.90 | 16.70 | % | 1.04 | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 17.00 | 14.50 | 16.90 | 15.70 | % | 0.92 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 18.00 | 13.50 | 15.90 | 14.70 | % | 0.82 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 19.00 | 12.50 | 14.80 | 13.65 | 11.67 | 0.00 | 0.00% | 0.72 | 0 | 1 | 4.11 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 2/13/2026 4:00:05 PM EST |
| 20.00 | 11.50 | 13.90 | 12.70 | 14.03 | 0.00 | 0.00% | 0.64 | 0 | 1 | 3.93 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 2/13/2026 4:00:05 PM EST |
| 21.00 | 10.50 | 12.80 | 11.65 | 15.95 | 0.00 | 0.00% | 0.55 | 0 | 1 | 3.53 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 2/13/2026 4:00:05 PM EST |
| 22.00 | 9.70 | 11.60 | 10.65 | 10.70 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 2/13/2026 4:00:05 PM EST |
| 23.00 | 8.70 | 10.40 | 9.55 | % | 0.42 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 24.00 | 7.70 | 9.60 | 8.65 | 10.39 | 0.00 | 0.00% | 0.36 | 0 | 14 | 2.56 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 4:00:05 PM EST |
| 25.00 | 6.70 | 8.40 | 7.55 | % | 0.30 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 26.00 | 5.20 | 7.60 | 6.40 | 10.10 | 0.00 | 0.00% | 0.25 | 0 | 8 | 2.10 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 2/13/2026 4:00:05 PM EST |
| 27.00 | 4.60 | 6.50 | 5.55 | 8.15 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.79 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 4:00:05 PM EST |
| 28.00 | 3.70 | 5.30 | 4.50 | 4.20 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.42 | 0.98 | 0.02 | -0.02 | 10/10/2025 | 2/13/2026 4:00:05 PM EST |
| 29.00 | 2.80 | 4.30 | 3.55 | 6.40 | 0.00 | 0.00% | 0.12 | 0 | 12 | 1.21 | 0.95 | 0.04 | -0.03 | 12/30/2025 | 2/13/2026 4:00:05 PM EST |
| 30.00 | 2.00 | 3.40 | 2.70 | 3.60 | 0.00 | 0.00% | 0.09 | 0 | 57 | 1.07 | 0.88 | 0.09 | -0.04 | 2/9/2026 | 2/13/2026 4:00:05 PM EST |
| 31.00 | 1.70 | 2.10 | 1.90 | 1.30 | 0.00 | 0.00% | 0.06 | 0 | 94 | 0.54 | 0.77 | 0.14 | -0.06 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 32.00 | 1.00 | 1.20 | 1.10 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 57 | 0.44 | 0.62 | 0.18 | -0.06 | 2/11/2026 | 2/13/2026 4:00:05 PM EST |
| 33.00 | 0.50 | 0.65 | 0.58 | 0.65 | -0.10 | -13.34% | 0.02 | 12 | 1,154 | 0.43 | 0.42 | 0.20 | -0.06 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 34.00 | 0.20 | 0.35 | 0.28 | 0.20 | -0.15 | -42.86% | 0.01 | 5 | 210 | 0.43 | 0.24 | 0.16 | -0.04 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 0.00 | 20 | 920 | 0.41 | 0.12 | 0.10 | -0.03 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.27 | +0.19 | +237.50% | 0.00 | 12 | 2,107 | 0.64 | 0.04 | 0.05 | -0.01 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 37.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 386 | 0.81 | 0.01 | 0.02 | -0.01 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 38.00 | 0.00 | 0.40 | 0.20 | 0.22 | -0.08 | -26.67% | 0.01 | 1 | 333 | 1.07 | 0.00 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 39.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.23 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.07 | -70.00% | 0.00 | 1 | 551 | 0.92 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.71 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:05 PM EST |
| 42.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.95 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 4:00:05 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.92 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:05 PM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 2/13/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,711 | 1.50 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 46.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 47.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 48.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.94 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.08 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 2/13/2026 4:00:05 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 22.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.63 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 2/13/2026 4:00:05 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 2/13/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.44 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/13/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.17 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.83 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 2/13/2026 4:00:05 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.62 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/13/2026 4:00:05 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.95 | -0.02 | 0.02 | -0.02 | 2/10/2026 | 2/13/2026 4:00:05 PM EST |
| 29.00 | 0.00 | 0.50 | 0.25 | 0.23 | -0.07 | -23.34% | 0.01 | 1 | 281 | 1.02 | -0.05 | 0.04 | -0.03 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 30.00 | 0.05 | 0.20 | 0.13 | 0.17 | +0.10 | +142.86% | 0.00 | 17 | 2,792 | 0.46 | -0.12 | 0.09 | -0.04 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 31.00 | 0.20 | 0.35 | 0.28 | 0.27 | -0.10 | -27.03% | 0.01 | 2 | 520 | 0.63 | -0.23 | 0.14 | -0.06 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 32.00 | 0.45 | 0.65 | 0.55 | 0.51 | -0.04 | -7.28% | 0.02 | 5 | 177 | 0.45 | -0.38 | 0.18 | -0.06 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 33.00 | 0.95 | 1.10 | 1.03 | 1.03 | +0.20 | +24.10% | 0.03 | 7 | 271 | 0.43 | -0.58 | 0.20 | -0.06 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 34.00 | 1.55 | 1.90 | 1.73 | 1.67 | 0.00 | 0.00% | 0.05 | 0 | 314 | 0.41 | -0.76 | 0.16 | -0.04 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 35.00 | 2.40 | 2.80 | 2.60 | 2.49 | +0.08 | +3.32% | 0.07 | 18 | 341 | 0.64 | -0.88 | 0.10 | -0.03 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 36.00 | 2.80 | 4.30 | 3.55 | 3.55 | 0.00 | 0.00% | 0.10 | 0 | 338 | 1.14 | -0.96 | 0.05 | -0.01 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 37.00 | 3.90 | 5.40 | 4.65 | 5.80 | 0.00 | 0.00% | 0.13 | 0 | 129 | 1.36 | -0.99 | 0.02 | -0.01 | 2/4/2026 | 2/13/2026 4:00:05 PM EST |
| 38.00 | 4.80 | 6.30 | 5.55 | 5.58 | +0.32 | +6.09% | 0.15 | 5 | 70 | 1.43 | -1.00 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 39.00 | 5.60 | 7.60 | 6.60 | 3.49 | 0.00 | 0.00% | 0.17 | 0 | 25 | 1.77 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 2/13/2026 4:00:05 PM EST |
| 40.00 | 6.60 | 8.50 | 7.55 | 7.28 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.83 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:05 PM EST |
| 41.00 | 7.20 | 9.40 | 8.30 | 4.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 2/13/2026 4:00:05 PM EST |
| 42.00 | 8.20 | 10.40 | 9.30 | 5.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 2/13/2026 4:00:05 PM EST |
| 43.00 | 9.20 | 11.40 | 10.30 | % | 0.24 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 44.00 | 10.20 | 12.50 | 11.35 | % | 0.26 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 45.00 | 11.20 | 13.80 | 12.50 | % | 0.28 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 46.00 | 12.20 | 14.70 | 13.45 | % | 0.29 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 47.00 | 13.20 | 15.70 | 14.45 | % | 0.31 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 48.00 | 14.10 | 16.70 | 15.40 | % | 0.32 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 50.00 | 16.10 | 18.90 | 17.50 | 10.70 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 2/13/2026 4:00:05 PM EST |
| 55.00 | 21.00 | 23.90 | 22.45 | % | 0.41 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST |