Options Chain for CLEAR SECURE INC COM CL A (YOU) - $33.47 as of 2/24/2026 9:01:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 8.10 | 12.50 | 10.30 | % | 0.43 | 0 | 0 | 1.35 | 0.94 | 0.01 | -0.01 | 2/24/2026 4:00:01 PM EST | |||
| 25.00 | 7.60 | 11.50 | 9.55 | % | 0.38 | 0 | 0 | 1.25 | 0.91 | 0.02 | -0.01 | 2/24/2026 4:00:01 PM EST | |||
| 26.00 | 6.60 | 10.50 | 8.55 | % | 0.33 | 0 | 0 | 1.20 | 0.88 | 0.02 | -0.02 | 2/24/2026 4:00:01 PM EST | |||
| 27.00 | 5.70 | 9.50 | 7.60 | % | 0.28 | 0 | 0 | 1.16 | 0.86 | 0.03 | -0.02 | 2/24/2026 4:00:01 PM EST | |||
| 28.00 | 5.10 | 8.60 | 6.85 | % | 0.24 | 0 | 0 | 1.11 | 0.82 | 0.03 | -0.02 | 2/24/2026 4:00:01 PM EST | |||
| 29.00 | 4.40 | 7.80 | 6.10 | % | 0.21 | 0 | 0 | 1.08 | 0.77 | 0.04 | -0.02 | 2/24/2026 4:00:01 PM EST | |||
| 30.00 | 4.20 | 7.00 | 5.60 | % | 0.19 | 0 | 0 | 0.72 | 0.73 | 0.04 | -0.03 | 2/24/2026 4:00:01 PM EST | |||
| 31.00 | 3.40 | 6.40 | 4.90 | % | 0.16 | 0 | 0 | 0.68 | 0.68 | 0.05 | -0.03 | 2/24/2026 4:00:01 PM EST | |||
| 32.00 | 2.35 | 5.70 | 4.03 | % | 0.13 | 0 | 0 | 0.62 | 0.63 | 0.05 | -0.03 | 2/24/2026 4:00:01 PM EST | |||
| 33.00 | 2.15 | 4.50 | 3.33 | 3.30 | 0.00 | 0.00% | 0.10 | 2 | 1 | 0.59 | 0.58 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 34.00 | 1.90 | 3.10 | 2.50 | 2.48 | % | 0.07 | 2 | 0 | 0.52 | 0.53 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 4:00:01 PM EST | |
| 35.00 | 0.25 | 3.80 | 2.03 | 2.25 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.51 | 0.47 | 0.05 | -0.03 | 2/23/2026 | 2/24/2026 4:00:01 PM EST |
| 36.00 | 1.35 | 2.60 | 1.98 | 1.70 | % | 0.06 | 1 | 0 | 0.57 | 0.42 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 4:00:01 PM EST | |
| 37.00 | 0.75 | 3.00 | 1.88 | 1.52 | -0.08 | -5.00% | 0.05 | 3 | 8 | 0.61 | 0.37 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 38.00 | 0.75 | 2.40 | 1.58 | % | 0.04 | 0 | 0 | 0.60 | 0.33 | 0.05 | -0.03 | 2/24/2026 4:00:01 PM EST | |||
| 39.00 | 0.05 | 2.45 | 1.25 | % | 0.03 | 0 | 0 | 0.56 | 0.29 | 0.05 | -0.03 | 2/24/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 2.20 | 1.10 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.84 | 0.25 | 0.04 | -0.02 | 2/20/2026 | 2/24/2026 4:00:01 PM EST |
| 41.00 | 0.00 | 1.65 | 0.83 | 0.91 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.77 | 0.21 | 0.04 | -0.02 | 2/20/2026 | 2/24/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 2.55 | 1.28 | % | 0.05 | 0 | 0 | 1.48 | -0.06 | 0.01 | -0.01 | 2/24/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.26 | -0.09 | 0.02 | -0.01 | 2/24/2026 4:00:01 PM EST | |||
| 26.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 0.79 | -0.12 | 0.02 | -0.02 | 2/24/2026 4:00:01 PM EST | |||
| 27.00 | 0.00 | 3.10 | 1.55 | 0.85 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.31 | -0.14 | 0.03 | -0.02 | 2/20/2026 | 2/24/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 1.85 | 0.93 | % | 0.03 | 0 | 0 | 0.91 | -0.18 | 0.03 | -0.02 | 2/24/2026 4:00:01 PM EST | |||
| 29.00 | 0.20 | 2.20 | 1.20 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 92 | 0.60 | -0.23 | 0.04 | -0.02 | 2/20/2026 | 2/24/2026 4:00:01 PM EST |
| 30.00 | 0.50 | 2.20 | 1.35 | % | 0.05 | 0 | 0 | 0.58 | -0.27 | 0.04 | -0.03 | 2/24/2026 4:00:01 PM EST | |||
| 31.00 | 0.85 | 2.35 | 1.60 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.56 | -0.32 | 0.05 | -0.03 | 2/23/2026 | 2/24/2026 4:00:01 PM EST |
| 32.00 | 1.10 | 2.60 | 1.85 | 2.41 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.53 | -0.37 | 0.05 | -0.03 | 2/23/2026 | 2/24/2026 4:00:01 PM EST |
| 33.00 | 1.60 | 3.50 | 2.55 | % | 0.08 | 0 | 0 | 0.58 | -0.42 | 0.05 | -0.03 | 2/24/2026 4:00:01 PM EST | |||
| 34.00 | 2.45 | 4.00 | 3.23 | 3.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.62 | -0.47 | 0.05 | -0.03 | 2/23/2026 | 2/24/2026 4:00:01 PM EST |
| 35.00 | 3.20 | 4.70 | 3.95 | % | 0.11 | 0 | 0 | 0.64 | -0.53 | 0.05 | -0.03 | 2/24/2026 4:00:01 PM EST | |||
| 36.00 | 2.95 | 5.10 | 4.03 | % | 0.11 | 0 | 0 | 0.52 | -0.58 | 0.05 | -0.03 | 2/24/2026 4:00:01 PM EST | |||
| 37.00 | 3.90 | 5.90 | 4.90 | 4.80 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.56 | -0.63 | 0.05 | -0.03 | 2/20/2026 | 2/24/2026 4:00:01 PM EST |
| 38.00 | 5.30 | 6.00 | 5.65 | % | 0.15 | 0 | 0 | 0.57 | -0.67 | 0.05 | -0.03 | 2/24/2026 4:00:01 PM EST | |||
| 39.00 | 5.20 | 8.00 | 6.60 | % | 0.17 | 0 | 0 | 0.93 | -0.71 | 0.05 | -0.03 | 2/24/2026 4:00:01 PM EST | |||
| 40.00 | 6.10 | 8.80 | 7.45 | % | 0.19 | 0 | 0 | 0.94 | -0.75 | 0.04 | -0.02 | 2/24/2026 4:00:01 PM EST | |||
| 41.00 | 6.80 | 9.80 | 8.30 | % | 0.20 | 0 | 0 | 1.00 | -0.79 | 0.04 | -0.02 | 2/24/2026 4:00:01 PM EST |