Options Chain for CLEAR SECURE INC COM CL A (YOU) - $48.99 as of 4/10/2026 2:11:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.80 | 25.30 | 27.80 | 26.55 | % | 1.12 | 0 | 0 | 6.79 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 24.80 | 24.30 | 26.80 | 25.55 | % | 1.03 | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 25.80 | 23.40 | 25.80 | 24.60 | 23.18 | 0.00 | 0.00% | 0.95 | 0 | 1 | 6.17 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:06 PM EST |
| 26.80 | 22.40 | 24.70 | 23.55 | 22.74 | 0.00 | 0.00% | 0.88 | 0 | 1 | 5.21 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:06 PM EST |
| 27.80 | 21.40 | 23.70 | 22.55 | 21.38 | 0.00 | 0.00% | 0.81 | 0 | 42 | 5.30 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:06 PM EST |
| 28.80 | 20.40 | 22.70 | 21.55 | 20.41 | 0.00 | 0.00% | 0.75 | 0 | 41 | 5.03 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:06 PM EST |
| 29.80 | 19.40 | 21.70 | 20.55 | 17.09 | 0.00 | 0.00% | 0.69 | 0 | 1 | 4.78 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:06 PM EST |
| 30.80 | 18.40 | 20.70 | 19.55 | 23.04 | 0.00 | 0.00% | 0.63 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:06 PM EST |
| 31.80 | 17.40 | 19.70 | 18.55 | 18.09 | +0.81 | +4.69% | 0.58 | 1 | 11 | 4.30 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 32.80 | 16.40 | 18.70 | 17.55 | 17.02 | +2.31 | +15.71% | 0.54 | 1 | 15 | 3.79 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 33.80 | 15.40 | 17.70 | 16.55 | 16.12 | +2.43 | +17.75% | 0.49 | 1 | 8 | 3.57 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 34.80 | 14.70 | 16.90 | 15.80 | 15.40 | 0.00 | 0.00% | 0.45 | 0 | 10 | 3.36 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 4:00:06 PM EST |
| 35.80 | 13.40 | 15.80 | 14.60 | 13.68 | 0.00 | 0.00% | 0.41 | 0 | 16 | 3.61 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:06 PM EST |
| 36.80 | 12.40 | 14.80 | 13.60 | 12.77 | 0.00 | 0.00% | 0.37 | 0 | 24 | 3.39 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:06 PM EST |
| 37.80 | 11.40 | 13.70 | 12.55 | 11.95 | 0.00 | 0.00% | 0.33 | 0 | 5 | 2.76 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:06 PM EST |
| 38.80 | 10.40 | 12.70 | 11.55 | 10.38 | 0.00 | 0.00% | 0.30 | 0 | 26 | 2.57 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:06 PM EST |
| 39.80 | 9.40 | 11.70 | 10.55 | 11.55 | 0.00 | 0.00% | 0.27 | 0 | 52 | 2.58 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:06 PM EST |
| 40.80 | 8.40 | 10.70 | 9.55 | 13.55 | 0.00 | 0.00% | 0.23 | 0 | 30 | 2.38 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:06 PM EST |
| 41.80 | 7.40 | 9.70 | 8.55 | 12.40 | 0.00 | 0.00% | 0.20 | 0 | 27 | 2.18 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:06 PM EST |
| 42.80 | 7.10 | 8.80 | 7.95 | 10.82 | 0.00 | 0.00% | 0.19 | 0 | 3 | 2.14 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:06 PM EST |
| 43.80 | 6.10 | 7.70 | 6.90 | 12.00 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.64 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:06 PM EST |
| 44.80 | 4.70 | 6.80 | 5.75 | 9.07 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.73 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:06 PM EST |
| 45.80 | 5.00 | 5.70 | 5.35 | 6.10 | 0.00 | 0.00% | 0.12 | 0 | 16 | 1.41 | 1.00 | 0.02 | 0.00 | 4/2/2026 | 4/15/2026 4:00:06 PM EST |
| 46.80 | 3.20 | 4.90 | 4.05 | 3.92 | +2.04 | +108.52% | 0.09 | 1 | 9 | 1.43 | 0.96 | 0.04 | -0.04 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 47.80 | 3.00 | 3.90 | 3.45 | 3.25 | +1.65 | +103.13% | 0.07 | 2 | 60 | 1.02 | 0.90 | 0.07 | -0.09 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 48.80 | 1.95 | 3.00 | 2.48 | 2.30 | +1.30 | +130.00% | 0.05 | 5 | 43 | 1.08 | 0.81 | 0.10 | -0.16 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 49.80 | 1.45 | 2.20 | 1.83 | 1.85 | +1.15 | +164.29% | 0.04 | 18 | 310 | 0.67 | 0.71 | 0.14 | -0.20 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 54.80 | 0.05 | 0.25 | 0.15 | 0.11 | +0.06 | +120.00% | 0.00 | 19 | 287 | 0.73 | 0.08 | 0.06 | -0.09 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 59.80 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 241 | 1.27 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:06 PM EST |
| 64.80 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 408 | 1.57 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.80 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 24.80 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 25.80 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 26.80 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 27.80 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:06 PM EST |
| 28.80 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 111 | 3.55 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:06 PM EST |
| 29.80 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 3.35 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 30.80 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 3.17 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 31.80 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 8 | 2.99 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 32.80 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 33.80 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 2 | 2.95 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 34.80 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 35.80 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 4.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:06 PM EST |
| 36.80 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 46 | 3.76 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:06 PM EST |
| 37.80 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.60 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:06 PM EST |
| 38.80 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.36 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:06 PM EST |
| 39.80 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 81 | 3.14 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:06 PM EST |
| 40.80 | 0.00 | 0.50 | 0.25 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.57 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:06 PM EST |
| 41.80 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.62 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:06 PM EST |
| 42.80 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 107 | 2.34 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:06 PM EST |
| 43.80 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 73 | 2.07 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:06 PM EST |
| 44.80 | 0.00 | 0.25 | 0.13 | 0.05 | -0.30 | -85.72% | 0.00 | 2 | 4,547 | 1.41 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 45.80 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.30 | 0.00 | 0.02 | 0.00 | 4/14/2026 | 4/15/2026 4:00:06 PM EST |
| 46.80 | 0.00 | 0.30 | 0.15 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.12 | -0.04 | 0.04 | -0.04 | 4/14/2026 | 4/15/2026 4:00:06 PM EST |
| 47.80 | 0.00 | 0.35 | 0.18 | 0.28 | -0.72 | -72.00% | 0.00 | 5 | 2,369 | 0.98 | -0.10 | 0.07 | -0.09 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 48.80 | 0.05 | 0.55 | 0.30 | 0.25 | -0.90 | -78.27% | 0.01 | 3 | 1,012 | 0.69 | -0.19 | 0.10 | -0.16 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 49.80 | 0.30 | 0.85 | 0.58 | 0.63 | -1.07 | -62.95% | 0.01 | 6 | 3,160 | 0.73 | -0.29 | 0.14 | -0.20 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 54.80 | 3.30 | 5.00 | 4.15 | 9.09 | 0.00 | 0.00% | 0.08 | 0 | 105 | 1.84 | -0.92 | 0.06 | -0.09 | 4/10/2026 | 4/15/2026 4:00:06 PM EST |
| 59.80 | 8.30 | 10.70 | 9.50 | 10.00 | 0.00 | 0.00% | 0.16 | 0 | 2 | 3.28 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:06 PM EST |
| 64.80 | 13.20 | 15.70 | 14.45 | % | 0.22 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 70.00 | 18.50 | 20.80 | 19.65 | % | 0.28 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 75.00 | 23.50 | 25.80 | 24.65 | % | 0.33 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 80.00 | 28.40 | 30.90 | 29.65 | % | 0.37 | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST |