Options Chain for CLEAR SECURE INC COM CL A (YOU) - $54.40 as of 3/26/2026 7:54:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.80 | 32.10 | 35.70 | 33.90 | % | 1.71 | 0 | 2 | 2.53 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 22.80 | 29.20 | 32.90 | 31.05 | % | 1.36 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 23.80 | 28.20 | 31.80 | 30.00 | % | 1.26 | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.01 | 3/26/2026 3:59:53 PM EST | |||
| 24.80 | 27.20 | 30.80 | 29.00 | 30.00 | 0.00 | 0.00% | 1.17 | 0 | 11 | 2.06 | 1.00 | 0.00 | -0.01 | 3/24/2026 | 3/26/2026 3:59:53 PM EST |
| 25.80 | 26.30 | 29.80 | 28.05 | % | 1.09 | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.01 | 3/26/2026 3:59:53 PM EST | |||
| 26.80 | 25.30 | 28.90 | 27.10 | % | 1.01 | 0 | 3 | 1.91 | 0.99 | 0.00 | -0.01 | 3/26/2026 3:59:53 PM EST | |||
| 27.80 | 24.60 | 27.70 | 26.15 | % | 0.94 | 0 | 0 | 1.80 | 0.99 | 0.00 | -0.01 | 3/26/2026 3:59:53 PM EST | |||
| 28.80 | 23.60 | 26.50 | 25.05 | % | 0.87 | 0 | 0 | 1.67 | 0.98 | 0.00 | -0.01 | 3/26/2026 3:59:53 PM EST | |||
| 29.80 | 22.70 | 25.30 | 24.00 | 23.60 | 0.00 | 0.00% | 0.81 | 0 | 8 | 1.53 | 0.98 | 0.00 | -0.01 | 3/25/2026 | 3/26/2026 3:59:53 PM EST |
| 30.80 | 21.70 | 24.40 | 23.05 | % | 0.75 | 0 | 37 | 1.49 | 0.97 | 0.00 | -0.02 | 3/26/2026 3:59:53 PM EST | |||
| 31.80 | 20.80 | 23.40 | 22.10 | 19.80 | 0.00 | 0.00% | 0.69 | 0 | 75 | 1.42 | 0.97 | 0.00 | -0.02 | 3/23/2026 | 3/26/2026 3:59:53 PM EST |
| 32.80 | 20.00 | 22.20 | 21.10 | % | 0.64 | 0 | 99 | 1.30 | 0.96 | 0.01 | -0.02 | 3/26/2026 3:59:53 PM EST | |||
| 33.80 | 19.00 | 21.60 | 20.30 | 20.98 | % | 0.60 | 1 | 72 | 1.34 | 0.95 | 0.01 | -0.02 | 3/26/2026 | 3/26/2026 3:59:53 PM EST | |
| 34.80 | 18.10 | 20.60 | 19.35 | % | 0.56 | 0 | 225 | 1.28 | 0.94 | 0.01 | -0.02 | 3/26/2026 3:59:53 PM EST | |||
| 35.80 | 17.20 | 19.60 | 18.40 | 19.82 | 0.00 | 0.00% | 0.51 | 0 | 58 | 1.22 | 0.93 | 0.01 | -0.03 | 3/24/2026 | 3/26/2026 3:59:53 PM EST |
| 36.80 | 16.30 | 18.70 | 17.50 | 17.15 | 0.00 | 0.00% | 0.48 | 0 | 37 | 1.18 | 0.93 | 0.01 | -0.03 | 3/23/2026 | 3/26/2026 3:59:53 PM EST |
| 37.80 | 15.50 | 17.70 | 16.60 | 18.76 | +1.23 | +7.02% | 0.44 | 40 | 75 | 1.12 | 0.91 | 0.01 | -0.03 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 38.80 | 14.70 | 16.80 | 15.75 | % | 0.41 | 0 | 32 | 0.65 | 0.90 | 0.01 | -0.03 | 3/26/2026 3:59:53 PM EST | |||
| 39.80 | 13.80 | 15.90 | 14.85 | 16.26 | +1.36 | +9.13% | 0.37 | 100 | 1,291 | 0.66 | 0.89 | 0.01 | -0.04 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 40.80 | 12.90 | 15.10 | 14.00 | 9.00 | 0.00 | 0.00% | 0.34 | 0 | 7,404 | 0.68 | 0.87 | 0.01 | -0.04 | 3/23/2026 | 3/26/2026 3:59:53 PM EST |
| 41.80 | 12.90 | 14.00 | 13.45 | 14.77 | 0.00 | 0.00% | 0.32 | 0 | 629 | 0.77 | 0.86 | 0.02 | -0.04 | 3/25/2026 | 3/26/2026 3:59:53 PM EST |
| 42.80 | 11.20 | 13.40 | 12.30 | % | 0.29 | 0 | 173 | 0.68 | 0.84 | 0.02 | -0.04 | 3/26/2026 3:59:53 PM EST | |||
| 43.80 | 10.40 | 12.60 | 11.50 | % | 0.26 | 0 | 61 | 0.67 | 0.82 | 0.02 | -0.04 | 3/26/2026 3:59:53 PM EST | |||
| 44.80 | 10.20 | 11.30 | 10.75 | 9.80 | 0.00 | 0.00% | 0.24 | 0 | 229 | 0.67 | 0.80 | 0.02 | -0.05 | 3/23/2026 | 3/26/2026 3:59:53 PM EST |
| 45.80 | 9.30 | 10.70 | 10.00 | 10.75 | -1.16 | -9.74% | 0.22 | 1 | 109 | 0.67 | 0.78 | 0.02 | -0.05 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 46.80 | 8.50 | 9.60 | 9.05 | 9.85 | -0.95 | -8.80% | 0.19 | 1 | 71 | 0.63 | 0.75 | 0.02 | -0.05 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 47.80 | 7.80 | 9.00 | 8.40 | 10.11 | 0.00 | 0.00% | 0.18 | 0 | 33 | 0.64 | 0.73 | 0.03 | -0.05 | 3/24/2026 | 3/26/2026 3:59:53 PM EST |
| 48.80 | 6.80 | 8.60 | 7.70 | 7.50 | 0.00 | 0.00% | 0.16 | 0 | 33 | 0.59 | 0.70 | 0.03 | -0.05 | 3/24/2026 | 3/26/2026 3:59:53 PM EST |
| 49.80 | 6.50 | 7.70 | 7.10 | 8.16 | +0.56 | +7.37% | 0.14 | 9 | 1,811 | 0.62 | 0.67 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 54.80 | 4.10 | 5.00 | 4.55 | 5.40 | +0.29 | +5.68% | 0.08 | 46 | 235 | 0.62 | 0.52 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 59.80 | 2.40 | 3.10 | 2.75 | 2.70 | -0.38 | -12.34% | 0.05 | 13 | 110 | 0.61 | 0.37 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 64.80 | 1.10 | 1.80 | 1.45 | 2.41 | +0.81 | +50.63% | 0.02 | 21 | 19 | 0.59 | 0.25 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 69.80 | 0.65 | 1.10 | 0.88 | 1.00 | -0.05 | -4.77% | 0.01 | 38 | 122 | 0.61 | 0.16 | 0.02 | -0.03 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 75.00 | 0.25 | 0.75 | 0.50 | 0.70 | % | 0.01 | 2 | 0 | 0.61 | 0.10 | 0.01 | -0.02 | 3/26/2026 | 3/26/2026 3:59:53 PM EST | |
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | 0.06 | 0.01 | -0.01 | 3/26/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.80 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 3 | 1.76 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 22.80 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 12 | 1.75 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 23.80 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1,100 | 1.58 | 0.00 | 0.00 | -0.01 | 3/26/2026 3:59:53 PM EST | |||
| 24.80 | 0.05 | 0.40 | 0.23 | % | 0.01 | 0 | 67 | 1.11 | 0.00 | 0.00 | -0.01 | 3/26/2026 3:59:53 PM EST | |||
| 25.80 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 29 | 1.53 | 0.00 | 0.00 | -0.01 | 3/26/2026 3:59:53 PM EST | |||
| 26.80 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 29 | 1.38 | -0.01 | 0.00 | -0.01 | 3/26/2026 3:59:53 PM EST | |||
| 27.80 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 25 | 1.29 | -0.01 | 0.00 | -0.01 | 3/26/2026 3:59:53 PM EST | |||
| 28.80 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 144 | 1.05 | -0.02 | 0.00 | -0.01 | 3/26/2026 3:59:53 PM EST | |||
| 29.80 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 7,431 | 0.97 | -0.02 | 0.00 | -0.01 | 3/26/2026 3:59:53 PM EST | |||
| 30.80 | 0.05 | 0.75 | 0.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.92 | -0.03 | 0.00 | -0.02 | 3/25/2026 | 3/26/2026 3:59:53 PM EST |
| 31.80 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 429 | 0.88 | -0.03 | 0.00 | -0.02 | 3/26/2026 3:59:53 PM EST | |||
| 32.80 | 0.05 | 0.40 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.76 | -0.04 | 0.01 | -0.02 | 3/23/2026 | 3/26/2026 3:59:53 PM EST |
| 33.80 | 0.05 | 0.50 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.85 | -0.05 | 0.01 | -0.02 | 3/24/2026 | 3/26/2026 3:59:53 PM EST |
| 34.80 | 0.45 | 0.55 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 7,465 | 0.85 | -0.06 | 0.01 | -0.02 | 3/23/2026 | 3/26/2026 3:59:53 PM EST |
| 35.80 | 0.25 | 0.80 | 0.53 | 0.50 | -0.28 | -35.90% | 0.01 | 8 | 14 | 0.80 | -0.07 | 0.01 | -0.03 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 36.80 | 0.60 | 1.35 | 0.98 | % | 0.03 | 0 | 77 | 0.91 | -0.07 | 0.01 | -0.03 | 3/26/2026 3:59:53 PM EST | |||
| 37.80 | 0.20 | 1.40 | 0.80 | % | 0.02 | 0 | 16 | 0.78 | -0.09 | 0.01 | -0.03 | 3/26/2026 3:59:53 PM EST | |||
| 38.80 | 0.25 | 1.00 | 0.63 | % | 0.02 | 0 | 18 | 0.72 | -0.10 | 0.01 | -0.03 | 3/26/2026 3:59:53 PM EST | |||
| 39.80 | 0.70 | 1.10 | 0.90 | 0.85 | -0.05 | -5.56% | 0.02 | 2 | 277 | 0.75 | -0.11 | 0.01 | -0.04 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 40.80 | 1.10 | 1.25 | 1.18 | 1.05 | +0.15 | +16.67% | 0.03 | 13 | 83 | 0.78 | -0.13 | 0.01 | -0.04 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 41.80 | 1.00 | 1.90 | 1.45 | 1.25 | +0.10 | +8.70% | 0.03 | 3 | 17 | 0.78 | -0.14 | 0.02 | -0.04 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 42.80 | 0.80 | 1.60 | 1.20 | 1.55 | +0.25 | +19.24% | 0.03 | 3 | 309 | 0.67 | -0.16 | 0.02 | -0.04 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 43.80 | 1.60 | 2.20 | 1.90 | 1.70 | +0.13 | +8.28% | 0.04 | 7 | 33 | 0.78 | -0.18 | 0.02 | -0.04 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 44.80 | 1.40 | 2.15 | 1.78 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.71 | -0.20 | 0.02 | -0.05 | 3/23/2026 | 3/26/2026 3:59:53 PM EST |
| 45.80 | 2.05 | 2.45 | 2.25 | 2.05 | 0.00 | 0.00% | 0.05 | 0 | 71 | 0.73 | -0.22 | 0.02 | -0.05 | 3/24/2026 | 3/26/2026 3:59:53 PM EST |
| 46.80 | 2.35 | 2.75 | 2.55 | 2.20 | 0.00 | 0.00% | 0.05 | 0 | 96 | 0.73 | -0.25 | 0.02 | -0.05 | 3/25/2026 | 3/26/2026 3:59:53 PM EST |
| 47.80 | 2.60 | 3.00 | 2.80 | 2.27 | 0.00 | 0.00% | 0.06 | 0 | 67 | 0.72 | -0.27 | 0.03 | -0.05 | 3/24/2026 | 3/26/2026 3:59:53 PM EST |
| 48.80 | 2.95 | 3.40 | 3.18 | % | 0.07 | 0 | 25 | 0.71 | -0.30 | 0.03 | -0.05 | 3/26/2026 3:59:53 PM EST | |||
| 49.80 | 3.30 | 3.80 | 3.55 | 3.44 | +0.31 | +9.91% | 0.07 | 7 | 31 | 0.71 | -0.33 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 54.80 | 5.10 | 6.00 | 5.55 | 5.60 | +0.40 | +7.70% | 0.10 | 5 | 15 | 0.65 | -0.48 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 59.80 | 8.20 | 9.30 | 8.75 | % | 0.15 | 0 | 0 | 0.63 | -0.63 | 0.03 | -0.05 | 3/26/2026 3:59:53 PM EST | |||
| 64.80 | 11.60 | 13.30 | 12.45 | % | 0.19 | 0 | 0 | 0.72 | -0.75 | 0.03 | -0.04 | 3/26/2026 3:59:53 PM EST | |||
| 69.80 | 15.90 | 18.00 | 16.95 | % | 0.24 | 0 | 0 | 0.79 | -0.84 | 0.02 | -0.03 | 3/26/2026 3:59:53 PM EST | |||
| 75.00 | 20.40 | 23.00 | 21.70 | % | 0.29 | 0 | 0 | 0.88 | -0.90 | 0.01 | -0.02 | 3/26/2026 3:59:53 PM EST | |||
| 80.00 | 25.50 | 28.10 | 26.80 | % | 0.34 | 0 | 0 | 1.00 | -0.94 | 0.01 | -0.01 | 3/26/2026 3:59:53 PM EST |