Options Chain for CLEAR SECURE INC COM CL A (YOU) - $25.00 as of 1/22/2025 9:34:46 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 13.60 | 16.80 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 11.00 | 12.60 | 15.80 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 12.00 | 11.70 | 14.80 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 13.00 | 11.10 | 12.90 | 14.10 | 0.00 | 0.00% | 0 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 1/21/2025 3:59:52 PM EST |
| 14.00 | 10.10 | 12.30 | 16.80 | 0.00 | 0.00% | 0 | 2 | 2.33 | 1.00 | 0.00 | 0.00 | 10/2/2024 | 1/21/2025 3:59:52 PM EST |
| 15.00 | 9.10 | 11.10 | 12.30 | 0.00 | 0.00% | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 1/21/2025 3:59:52 PM EST |
| 16.00 | 8.10 | 9.80 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 17.00 | 7.10 | 9.80 | 9.20 | 0.00 | 0.00% | 0 | 6 | 2.02 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 18.00 | 6.10 | 8.00 | 9.19 | 0.00 | 0.00% | 0 | 12 | 1.40 | 0.99 | 0.01 | 0.00 | 12/4/2024 | 1/21/2025 3:59:52 PM EST |
| 19.00 | 5.30 | 7.20 | 9.98 | 0.00 | 0.00% | 0 | 14 | 1.35 | 0.98 | 0.01 | 0.00 | 8/15/2024 | 1/21/2025 3:59:52 PM EST |
| 20.00 | 4.70 | 5.30 | 5.41 | 0.00 | 0.00% | 0 | 47 | 0.70 | 0.95 | 0.03 | -0.01 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |
| 21.00 | 3.60 | 4.50 | 5.22 | 0.00 | 0.00% | 0 | 31 | 0.75 | 0.91 | 0.05 | -0.01 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 22.00 | 3.10 | 5.40 | 4.92 | 0.00 | 0.00% | 0 | 10 | 0.85 | 0.85 | 0.07 | -0.02 | 1/13/2025 | 1/21/2025 3:59:52 PM EST |
| 23.00 | 2.40 | 2.60 | 3.33 | 0.00 | 0.00% | 0 | 39 | 0.41 | 0.77 | 0.10 | -0.02 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |
| 24.00 | 1.75 | 1.90 | 1.72 | 0.00 | 0.00% | 0 | 68 | 0.42 | 0.66 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 25.00 | 1.20 | 2.15 | 1.20 | 0.00 | 0.00% | 0 | 1,198 | 0.41 | 0.54 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 26.00 | 0.75 | 0.85 | 0.79 | 0.00 | 0.00% | 0 | 399 | 0.40 | 0.41 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 27.00 | 0.50 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 828 | 0.41 | 0.29 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 28.00 | 0.30 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 775 | 0.42 | 0.21 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 29.00 | 0.20 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 304 | 0.44 | 0.15 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 30.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 363 | 0.45 | 0.10 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 31.00 | 0.05 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 235 | 0.46 | 0.07 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 32.00 | 0.00 | 0.10 | 0.16 | 0.00 | 0.00% | 0 | 286 | 0.53 | 0.04 | 0.02 | 0.00 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 33.00 | 0.05 | 0.35 | 0.08 | 0.00 | 0.00% | 0 | 461 | 0.78 | 0.03 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 34.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 215 | 0.63 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 101 | 1.12 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 36.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 223 | 1.18 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:52 PM EST |
| 37.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 104 | 1.23 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:52 PM EST |
| 38.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 897 | 1.28 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:52 PM EST |
| 39.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1,686 | 0.90 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 343 | 1.38 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 1/21/2025 3:59:52 PM EST |
| 41.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 4 | 1.43 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 1/21/2025 3:59:52 PM EST |
| 42.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 17 | 1.47 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 3:59:52 PM EST |
| 43.00 | 0.00 | 0.75 | 2.58 | 0.00 | 0.00% | 0 | 4 | 1.51 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 1/21/2025 3:59:52 PM EST |
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 146 | 1.60 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 1/21/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 75 | 1.78 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 1/21/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.94 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 1/21/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.25 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 11.00 | 0.00 | 1.35 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 12.00 | 0.00 | 0.25 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 1,100 | 1.14 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 1/21/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 16.00 | 0.00 | 1.35 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 18.00 | 0.00 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 5 | 1.11 | -0.01 | 0.01 | 0.00 | 8/7/2024 | 1/21/2025 3:59:52 PM EST |
| 19.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 19 | 1.10 | -0.02 | 0.01 | 0.00 | 11/1/2024 | 1/21/2025 3:59:52 PM EST |
| 20.00 | 0.05 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 57 | 0.65 | -0.05 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 21.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 34 | 0.47 | -0.09 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 22.00 | 0.20 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 232 | 0.43 | -0.15 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 23.00 | 0.40 | 0.50 | 0.48 | 0.00 | 0.00% | 0 | 300 | 0.44 | -0.23 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 24.00 | 0.70 | 0.80 | 0.76 | 0.00 | 0.00% | 0 | 136 | 0.43 | -0.34 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 25.00 | 1.15 | 1.25 | 1.19 | 0.00 | 0.00% | 0 | 599 | 0.42 | -0.46 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 26.00 | 1.70 | 1.85 | 1.75 | 0.00 | 0.00% | 0 | 236 | 0.41 | -0.59 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 27.00 | 0.65 | 3.60 | 1.80 | 0.00 | 0.00% | 0 | 247 | 1.21 | -0.71 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 28.00 | 3.20 | 3.40 | 2.37 | 0.00 | 0.00% | 0 | 347 | 0.46 | -0.79 | 0.09 | -0.01 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 29.00 | 2.00 | 5.30 | 4.30 | 0.00 | 0.00% | 0 | 175 | 0.45 | -0.85 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 30.00 | 3.90 | 7.20 | 4.16 | 0.00 | 0.00% | 0 | 182 | 0.81 | -0.90 | 0.05 | -0.01 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 31.00 | 4.40 | 7.30 | 5.72 | 0.00 | 0.00% | 0 | 44 | 0.97 | -0.93 | 0.04 | -0.01 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 32.00 | 6.30 | 8.60 | 6.56 | 0.00 | 0.00% | 0 | 150 | 1.05 | -0.96 | 0.02 | 0.00 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 33.00 | 7.10 | 9.10 | 6.42 | 0.00 | 0.00% | 0 | 117 | 1.12 | -0.97 | 0.02 | 0.00 | 12/31/2024 | 1/21/2025 3:59:52 PM EST |
| 34.00 | 7.30 | 9.50 | 6.00 | 0.00 | 0.00% | 0 | 59 | 1.19 | -0.99 | 0.01 | 0.00 | 11/7/2024 | 1/21/2025 3:59:52 PM EST |
| 35.00 | 9.20 | 10.80 | 9.50 | 0.00 | 0.00% | 0 | 50 | 1.10 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 1/21/2025 3:59:52 PM EST |
| 36.00 | 10.00 | 12.60 | 9.00 | 0.00 | 0.00% | 0 | 2 | 1.57 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 1/21/2025 3:59:52 PM EST |
| 37.00 | 11.00 | 13.90 | 11.00 | 0.00 | 0.00% | 0 | 3 | 1.75 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 1/21/2025 3:59:52 PM EST |
| 38.00 | 12.00 | 14.80 | 7.50 | 0.00 | 0.00% | 0 | 7 | 1.77 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 1/21/2025 3:59:52 PM EST |
| 39.00 | 12.50 | 15.70 | 5.80 | 0.00 | 0.00% | 0 | 4 | 1.79 | -1.00 | 0.00 | 0.00 | 10/18/2024 | 1/21/2025 3:59:52 PM EST |
| 40.00 | 14.00 | 16.80 | 13.30 | 0.00 | 0.00% | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 1/21/2025 3:59:52 PM EST |
| 41.00 | 14.30 | 17.80 | 13.33 | 0.00 | 0.00% | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 1/21/2025 3:59:52 PM EST |
| 42.00 | 16.00 | 18.70 | 7.00 | 0.00 | 0.00% | 0 | 5 | 1.94 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 1/21/2025 3:59:52 PM EST |
| 43.00 | 17.00 | 20.00 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 44.00 | 18.00 | 21.00 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 45.00 | 18.30 | 21.30 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 50.00 | 23.70 | 26.60 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 55.00 | 28.70 | 32.00 | 28.74 | 0.00 | 0.00% | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 1/21/2025 3:59:52 PM EST |