Options Chain for CLEAR SECURE INC COM CL A (YOU) - $32.62 as of 1/30/2026 8:59:43 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 | 7.20 | 9.00 | 8.10 | % | 0.32 | 0 | 0 | 0.98 | 0.92 | 0.02 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 26.00 | 6.30 | 8.00 | 7.15 | % | 0.28 | 0 | 0 | 0.89 | 0.89 | 0.03 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 27.00 | 5.70 | 7.10 | 6.40 | % | 0.24 | 0 | 0 | 0.58 | 0.85 | 0.04 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 28.00 | 5.00 | 6.10 | 5.55 | % | 0.20 | 0 | 0 | 0.59 | 0.81 | 0.04 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 29.00 | 4.20 | 5.00 | 4.60 | % | 0.16 | 0 | 0 | 0.53 | 0.75 | 0.05 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 30.00 | 3.70 | 4.20 | 3.95 | % | 0.13 | 0 | 0 | 0.54 | 0.70 | 0.05 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 31.00 | 3.10 | 3.60 | 3.35 | % | 0.11 | 0 | 0 | 0.54 | 0.64 | 0.06 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 32.00 | 2.55 | 3.10 | 2.83 | 2.92 | -1.78 | -37.88% | 0.09 | 30 | 1 | 0.54 | 0.57 | 0.06 | -0.03 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 33.00 | 2.10 | 2.55 | 2.33 | 3.50 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.53 | 0.51 | 0.06 | -0.03 | 1/21/2026 | 1/30/2026 3:59:57 PM EST |
| 34.00 | 1.75 | 2.10 | 1.93 | 2.00 | -0.85 | -29.83% | 0.06 | 1 | 16 | 0.53 | 0.45 | 0.06 | -0.02 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 35.00 | 1.25 | 1.75 | 1.50 | 1.62 | -1.45 | -47.24% | 0.04 | 8 | 292 | 0.51 | 0.39 | 0.06 | -0.02 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 36.00 | 0.95 | 1.45 | 1.20 | 1.58 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.51 | 0.33 | 0.06 | -0.02 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 37.00 | 0.70 | 1.20 | 0.95 | % | 0.03 | 0 | 0 | 0.51 | 0.27 | 0.06 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 38.00 | 0.40 | 0.95 | 0.68 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.48 | 0.22 | 0.05 | -0.02 | 1/21/2026 | 1/30/2026 3:59:57 PM EST |
| 39.00 | 0.40 | 1.10 | 0.75 | 1.47 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.55 | 0.18 | 0.05 | -0.02 | 1/23/2026 | 1/30/2026 3:59:57 PM EST |
| 40.00 | 0.20 | 0.60 | 0.40 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.48 | 0.13 | 0.04 | -0.01 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 41.00 | 0.20 | 0.50 | 0.35 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | 0.11 | 0.03 | -0.01 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.68 | 0.09 | 0.03 | -0.01 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.72 | 0.07 | 0.02 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.79 | 0.04 | 0.01 | 0.00 | 1/26/2026 | 1/30/2026 3:59:57 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 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.78 | -0.08 | 0.02 | -0.01 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 26.00 | 0.30 | 0.85 | 0.58 | % | 0.02 | 0 | 0 | 0.60 | -0.11 | 0.03 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 27.00 | 0.30 | 0.75 | 0.53 | % | 0.02 | 0 | 0 | 0.53 | -0.15 | 0.04 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 28.00 | 0.60 | 0.90 | 0.75 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.53 | -0.19 | 0.04 | -0.02 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 29.00 | 0.80 | 1.25 | 1.03 | 1.05 | +0.18 | +20.69% | 0.04 | 30 | 10 | 0.53 | -0.25 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 30.00 | 1.10 | 1.60 | 1.35 | 1.20 | +0.10 | +9.10% | 0.05 | 1 | 2 | 0.53 | -0.30 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 31.00 | 1.30 | 1.95 | 1.63 | 1.70 | +0.35 | +25.93% | 0.05 | 30 | 700 | 0.50 | -0.36 | 0.06 | -0.02 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 32.00 | 1.85 | 2.40 | 2.13 | 2.24 | +0.99 | +79.20% | 0.07 | 3 | 2 | 0.51 | -0.43 | 0.06 | -0.03 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 33.00 | 2.45 | 2.90 | 2.68 | 2.62 | +0.37 | +16.45% | 0.08 | 15 | 13 | 0.52 | -0.49 | 0.06 | -0.03 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 34.00 | 3.00 | 3.50 | 3.25 | 2.78 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.51 | -0.55 | 0.06 | -0.02 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 35.00 | 3.60 | 4.10 | 3.85 | 3.06 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.50 | -0.61 | 0.06 | -0.02 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 36.00 | 4.30 | 4.80 | 4.55 | % | 0.13 | 0 | 0 | 0.50 | -0.67 | 0.06 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 37.00 | 5.00 | 5.50 | 5.25 | % | 0.14 | 0 | 0 | 0.48 | -0.73 | 0.06 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 38.00 | 5.40 | 6.90 | 6.15 | % | 0.16 | 0 | 0 | 0.47 | -0.78 | 0.05 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 39.00 | 6.20 | 7.70 | 6.95 | % | 0.18 | 0 | 0 | 0.72 | -0.82 | 0.05 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 40.00 | 7.00 | 8.50 | 7.75 | % | 0.19 | 0 | 0 | 0.72 | -0.87 | 0.04 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 41.00 | 7.90 | 9.40 | 8.65 | % | 0.21 | 0 | 0 | 0.74 | -0.89 | 0.03 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 42.00 | 8.80 | 10.30 | 9.55 | % | 0.23 | 0 | 0 | 0.76 | -0.91 | 0.03 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 43.00 | 9.50 | 11.30 | 10.40 | % | 0.24 | 0 | 0 | 0.80 | -0.93 | 0.02 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 45.00 | 11.20 | 13.50 | 12.35 | % | 0.27 | 0 | 0 | 0.93 | -0.96 | 0.01 | 0.00 | 1/30/2026 3:59:57 PM EST |