Options Chain for CLEAR SECURE INC COM CL A (YOU) - $23.47 as of 2/4/2025 10:47:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 7.40 | 8.10 | % | 0 | 0 | 1.13 | 0.94 | 0.02 | -0.01 | 2/4/2025 3:59:48 PM EST | |||
| 17.00 | 6.40 | 7.20 | % | 0 | 0 | 1.05 | 0.91 | 0.03 | -0.01 | 2/4/2025 3:59:48 PM EST | |||
| 18.00 | 5.40 | 6.20 | 5.63 | 0.00 | 0.00% | 0 | 20 | 0.92 | 0.88 | 0.03 | -0.01 | 1/29/2025 | 2/4/2025 3:59:48 PM EST |
| 19.00 | 4.80 | 7.00 | 7.15 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.83 | 0.04 | -0.02 | 1/16/2025 | 2/4/2025 3:59:48 PM EST |
| 20.00 | 3.50 | 5.70 | 4.40 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.78 | 0.05 | -0.02 | 1/23/2025 | 2/4/2025 3:59:48 PM EST |
| 21.00 | 3.30 | 3.50 | 3.70 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.72 | 0.06 | -0.02 | 1/23/2025 | 2/4/2025 3:59:48 PM EST |
| 22.00 | 2.70 | 2.85 | 2.80 | 0.00 | 0.00% | 3 | 1 | 0.62 | 0.65 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 23.00 | 2.15 | 2.30 | 2.71 | +0.46 | +20.45% | 1 | 136 | 0.61 | 0.58 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 24.00 | 1.65 | 1.80 | 1.77 | -0.03 | -1.67% | 2 | 34 | 0.60 | 0.50 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 25.00 | 1.30 | 1.40 | 1.40 | 0.00 | 0.00% | 0 | 89 | 0.60 | 0.42 | 0.08 | -0.02 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 26.00 | 1.00 | 1.10 | 1.05 | 0.00 | 0.00% | 0 | 50 | 0.60 | 0.34 | 0.08 | -0.02 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 27.00 | 0.70 | 0.85 | 0.71 | 0.00 | 0.00% | 0 | 40 | 0.59 | 0.27 | 0.07 | -0.02 | 1/30/2025 | 2/4/2025 3:59:48 PM EST |
| 28.00 | 0.50 | 0.65 | 0.83 | +0.20 | +31.75% | 1 | 19 | 0.59 | 0.21 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 29.00 | 0.40 | 0.80 | 0.61 | 0.00 | 0.00% | 0 | 43 | 0.71 | 0.17 | 0.05 | -0.01 | 1/28/2025 | 2/4/2025 3:59:48 PM EST |
| 30.00 | 0.20 | 0.40 | 0.37 | 0.00 | 0.00% | 0 | 29 | 0.57 | 0.12 | 0.04 | -0.01 | 1/31/2025 | 2/4/2025 3:59:48 PM EST |
| 31.00 | 0.10 | 0.40 | 0.42 | 0.00 | 0.00% | 0 | 10 | 0.59 | 0.09 | 0.04 | -0.01 | 1/23/2025 | 2/4/2025 3:59:48 PM EST |
| 32.00 | 0.05 | 0.60 | % | 0 | 0 | 0.65 | 0.07 | 0.03 | -0.01 | 2/4/2025 3:59:48 PM EST | |||
| 33.00 | 0.05 | 0.60 | 0.26 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.05 | 0.02 | -0.01 | 1/24/2025 | 2/4/2025 3:59:48 PM EST |
| 34.00 | 0.00 | 0.55 | % | 0 | 0 | 0.91 | 0.04 | 0.02 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.55 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.03 | 0.01 | 0.00 | 1/24/2025 | 2/4/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.40 | % | 0 | 0 | 0.95 | -0.06 | 0.02 | -0.01 | 2/4/2025 3:59:48 PM EST | |||
| 17.00 | 0.05 | 0.60 | % | 0 | 0 | 0.74 | -0.09 | 0.03 | -0.01 | 2/4/2025 3:59:48 PM EST | |||
| 18.00 | 0.20 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.12 | 0.03 | -0.01 | 1/21/2025 | 2/4/2025 3:59:48 PM EST |
| 19.00 | 0.20 | 0.55 | 0.47 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.17 | 0.04 | -0.02 | 1/30/2025 | 2/4/2025 3:59:48 PM EST |
| 20.00 | 0.60 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 37 | 0.64 | -0.22 | 0.05 | -0.02 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 21.00 | 0.90 | 1.00 | 0.89 | 0.00 | 0.00% | 0 | 1,272 | 0.63 | -0.28 | 0.06 | -0.02 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 22.00 | 1.25 | 1.35 | 1.30 | -0.18 | -12.17% | 1 | 79 | 0.61 | -0.35 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 23.00 | 1.70 | 1.80 | 1.70 | +0.02 | +1.19% | 3 | 12 | 0.61 | -0.42 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 24.00 | 2.15 | 2.35 | 2.20 | 0.00 | 0.00% | 0 | 10 | 0.60 | -0.50 | 0.08 | -0.02 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 25.00 | 2.80 | 2.90 | 2.95 | 0.00 | 0.00% | 0 | 24 | 0.59 | -0.58 | 0.08 | -0.02 | 1/29/2025 | 2/4/2025 3:59:48 PM EST |
| 26.00 | 3.40 | 3.70 | 3.60 | 0.00 | 0.00% | 0 | 4 | 0.59 | -0.66 | 0.08 | -0.02 | 1/29/2025 | 2/4/2025 3:59:48 PM EST |
| 27.00 | 4.20 | 4.40 | 4.30 | 0.00 | 0.00% | 0 | 5 | 0.59 | -0.73 | 0.07 | -0.02 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 28.00 | 5.00 | 5.20 | 5.40 | 0.00 | 0.00% | 0 | 4 | 0.59 | -0.79 | 0.06 | -0.02 | 1/29/2025 | 2/4/2025 3:59:48 PM EST |
| 29.00 | 5.90 | 6.20 | 6.20 | 0.00 | 0.00% | 0 | 11 | 0.64 | -0.83 | 0.05 | -0.01 | 1/29/2025 | 2/4/2025 3:59:48 PM EST |
| 30.00 | 6.30 | 7.10 | 6.60 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.88 | 0.04 | -0.01 | 1/31/2025 | 2/4/2025 3:59:48 PM EST |
| 31.00 | 7.20 | 8.00 | % | 0 | 0 | 0.74 | -0.91 | 0.04 | -0.01 | 2/4/2025 3:59:48 PM EST | |||
| 32.00 | 8.20 | 9.20 | % | 0 | 0 | 0.88 | -0.93 | 0.03 | -0.01 | 2/4/2025 3:59:48 PM EST | |||
| 33.00 | 9.20 | 10.00 | % | 0 | 0 | 0.84 | -0.95 | 0.02 | -0.01 | 2/4/2025 3:59:48 PM EST | |||
| 34.00 | 10.10 | 11.10 | % | 0 | 0 | 0.94 | -0.96 | 0.02 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 35.00 | 11.10 | 12.00 | 11.35 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.97 | 0.01 | 0.00 | 1/23/2025 | 2/4/2025 3:59:48 PM EST |