Options Chain for CLEAR SECURE INC COM CL A (YOU) - $58.77 as of 5/6/2026 3:42:44 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 | 37.80 | 40.50 | 39.15 | % | 1.98 | 0 | 2 | 4.95 | 1.00 | 0.00 | 0.00 | 5/6/2026 1:58:55 PM EST | |||
| 22.80 | 34.80 | 37.40 | 36.10 | % | 1.58 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 5/6/2026 1:58:55 PM EST | |||
| 23.80 | 33.80 | 36.40 | 35.10 | % | 1.47 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 5/6/2026 1:58:55 PM EST | |||
| 24.80 | 32.80 | 35.50 | 34.15 | 30.00 | 0.00 | 0.00% | 1.38 | 0 | 11 | 4.51 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 5/6/2026 1:58:55 PM EST |
| 25.80 | 31.80 | 34.20 | 33.00 | % | 1.28 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 5/6/2026 1:58:55 PM EST | |||
| 26.80 | 30.80 | 33.40 | 32.10 | 30.10 | % | 1.20 | 5 | 3 | 4.15 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 1:58:55 PM EST | |
| 27.80 | 29.80 | 32.20 | 31.00 | % | 1.12 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 5/6/2026 1:58:55 PM EST | |||
| 28.80 | 28.80 | 31.20 | 30.00 | % | 1.04 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 5/6/2026 1:58:55 PM EST | |||
| 29.80 | 27.80 | 30.40 | 29.10 | 23.60 | 0.00 | 0.00% | 0.98 | 0 | 8 | 3.67 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 5/6/2026 1:58:55 PM EST |
| 30.80 | 26.80 | 29.40 | 28.10 | 22.35 | 0.00 | 0.00% | 0.91 | 0 | 36 | 3.52 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 1:58:55 PM EST |
| 31.80 | 25.90 | 28.50 | 27.20 | 27.20 | +4.22 | +18.37% | 0.86 | 1 | 75 | 3.38 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 1:58:55 PM EST |
| 32.80 | 24.80 | 27.20 | 26.00 | 25.32 | 0.00 | 0.00% | 0.79 | 0 | 74 | 3.24 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 1:58:55 PM EST |
| 33.80 | 24.20 | 26.40 | 25.30 | 24.80 | +10.39 | +72.11% | 0.75 | 1 | 89 | 3.10 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 1:58:55 PM EST |
| 34.80 | 22.80 | 25.30 | 24.05 | 22.92 | 0.00 | 0.00% | 0.69 | 0 | 224 | 2.52 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 1:58:55 PM EST |
| 35.80 | 21.80 | 24.50 | 23.15 | 18.67 | 0.00 | 0.00% | 0.65 | 0 | 58 | 2.84 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 1:58:55 PM EST |
| 36.80 | 20.90 | 23.40 | 22.15 | 16.15 | 0.00 | 0.00% | 0.60 | 0 | 66 | 2.72 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 1:58:55 PM EST |
| 37.80 | 19.80 | 22.50 | 21.15 | 21.05 | 0.00 | 0.00% | 0.56 | 0 | 75 | 2.65 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 1:58:55 PM EST |
| 38.80 | 18.80 | 21.20 | 20.00 | % | 0.52 | 0 | 32 | 2.48 | 1.00 | 0.00 | 0.00 | 5/6/2026 1:58:55 PM EST | |||
| 39.80 | 18.10 | 20.30 | 19.20 | 15.55 | +0.63 | +4.23% | 0.48 | 7 | 1,079 | 2.36 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 1:58:55 PM EST |
| 40.80 | 16.80 | 19.30 | 18.05 | 17.84 | +3.92 | +28.17% | 0.44 | 7,409 | 7,404 | 2.30 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 1:58:55 PM EST |
| 41.80 | 15.80 | 18.30 | 17.05 | 18.50 | +1.60 | +9.47% | 0.41 | 8 | 627 | 2.19 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 1:58:55 PM EST |
| 42.80 | 14.80 | 17.30 | 16.05 | 12.58 | +4.78 | +61.29% | 0.38 | 7 | 175 | 2.08 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 1:58:55 PM EST |
| 43.80 | 13.90 | 16.30 | 15.10 | % | 0.34 | 0 | 61 | 1.97 | 1.00 | 0.00 | -0.01 | 5/6/2026 1:58:55 PM EST | |||
| 44.80 | 12.90 | 15.30 | 14.10 | 12.18 | 0.00 | 0.00% | 0.31 | 0 | 243 | 1.49 | 0.99 | 0.00 | -0.02 | 5/5/2026 | 5/6/2026 1:58:55 PM EST |
| 45.80 | 11.90 | 14.30 | 13.10 | 8.60 | 0.00 | 0.00% | 0.29 | 0 | 111 | 1.39 | 0.99 | 0.00 | -0.03 | 4/23/2026 | 5/6/2026 1:58:55 PM EST |
| 46.80 | 10.90 | 13.70 | 12.30 | 9.90 | 0.00 | 0.00% | 0.26 | 0 | 77 | 1.74 | 0.99 | 0.01 | -0.03 | 5/4/2026 | 5/6/2026 1:58:55 PM EST |
| 47.80 | 10.20 | 12.50 | 11.35 | 11.50 | +3.50 | +43.75% | 0.24 | 28 | 66 | 1.27 | 0.98 | 0.01 | -0.04 | 5/6/2026 | 5/6/2026 1:58:55 PM EST |
| 48.80 | 9.00 | 11.60 | 10.30 | 9.25 | 0.00 | 0.00% | 0.21 | 0 | 107 | 1.56 | 0.96 | 0.01 | -0.06 | 5/5/2026 | 5/6/2026 1:58:55 PM EST |
| 49.80 | 8.80 | 10.40 | 9.60 | 9.35 | +0.85 | +10.00% | 0.19 | 15 | 1,879 | 1.26 | 0.95 | 0.02 | -0.07 | 5/6/2026 | 5/6/2026 1:58:55 PM EST |
| 54.80 | 4.70 | 5.90 | 5.30 | 4.80 | -1.70 | -26.16% | 0.10 | 79 | 844 | 0.55 | 0.79 | 0.05 | -0.12 | 5/6/2026 | 5/6/2026 1:58:55 PM EST |
| 59.80 | 1.60 | 2.50 | 2.05 | 2.11 | -1.49 | -41.39% | 0.03 | 331 | 974 | 0.55 | 0.48 | 0.07 | -0.14 | 5/6/2026 | 5/6/2026 1:58:55 PM EST |
| 64.80 | 0.40 | 0.75 | 0.58 | 0.65 | -1.20 | -64.87% | 0.01 | 35 | 235 | 0.62 | 0.19 | 0.04 | -0.08 | 5/6/2026 | 5/6/2026 1:58:55 PM EST |
| 69.80 | 0.10 | 0.45 | 0.28 | 0.26 | -0.74 | -74.00% | 0.00 | 7 | 171 | 0.70 | 0.05 | 0.02 | -0.03 | 5/6/2026 | 5/6/2026 1:58:55 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.40 | -88.89% | 0.00 | 2 | 121 | 0.89 | 0.01 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 1:58:55 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.13 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 1:58:55 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 2.95 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/6/2026 1:58:55 PM EST |
| 22.80 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.59 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/6/2026 1:58:55 PM EST |
| 23.80 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,122 | 2.48 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/6/2026 1:58:55 PM EST |
| 24.80 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 84 | 2.38 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 1:58:55 PM EST |
| 25.80 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.27 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/6/2026 1:58:55 PM EST |
| 26.80 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.18 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 1:58:55 PM EST |
| 27.80 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 333 | 2.08 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 1:58:55 PM EST |
| 28.80 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.99 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/6/2026 1:58:55 PM EST |
| 29.80 | 0.00 | 0.05 | 0.03 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 7,426 | 1.90 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/6/2026 1:58:55 PM EST |
| 30.80 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 37 | 3.02 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 1:58:55 PM EST |
| 31.80 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 430 | 2.94 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 1:58:55 PM EST |
| 32.80 | 0.00 | 0.80 | 0.40 | 0.09 | -0.01 | -10.00% | 0.01 | 2 | 60 | 2.05 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 1:58:55 PM EST |
| 33.80 | 0.00 | 0.80 | 0.40 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 90 | 2.66 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 1:58:55 PM EST |
| 34.80 | 0.00 | 0.85 | 0.43 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 7,414 | 2.58 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 1:58:55 PM EST |
| 35.80 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.51 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 1:58:55 PM EST |
| 36.80 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 86 | 2.40 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 1:58:55 PM EST |
| 37.80 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.32 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 1:58:55 PM EST |
| 38.80 | 0.00 | 0.90 | 0.45 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.25 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 1:58:55 PM EST |
| 39.80 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 332 | 2.14 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 1:58:55 PM EST |
| 40.80 | 0.00 | 1.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 121 | 2.07 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 1:58:55 PM EST |
| 41.80 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.94 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 1:58:55 PM EST |
| 42.80 | 0.00 | 0.35 | 0.18 | 0.30 | -0.27 | -47.37% | 0.00 | 1 | 338 | 1.38 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 1:58:55 PM EST |
| 43.80 | 0.00 | 0.95 | 0.48 | 0.16 | -0.14 | -46.67% | 0.01 | 1 | 78 | 1.71 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 1:58:55 PM EST |
| 44.80 | 0.00 | 0.35 | 0.18 | 0.29 | -0.26 | -47.28% | 0.00 | 1 | 219 | 1.22 | -0.01 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 1:58:55 PM EST |
| 45.80 | 0.00 | 0.60 | 0.30 | 0.40 | -0.13 | -24.53% | 0.01 | 11 | 237 | 1.31 | -0.01 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 1:58:55 PM EST |
| 46.80 | 0.00 | 0.70 | 0.35 | 0.27 | -0.35 | -56.46% | 0.01 | 3 | 112 | 1.29 | -0.01 | 0.01 | -0.03 | 5/6/2026 | 5/6/2026 1:58:55 PM EST |
| 47.80 | 0.00 | 0.45 | 0.23 | 0.20 | -0.50 | -71.43% | 0.00 | 24 | 72 | 1.05 | -0.02 | 0.01 | -0.04 | 5/6/2026 | 5/6/2026 1:58:55 PM EST |
| 48.80 | 0.00 | 0.60 | 0.30 | 0.25 | -1.05 | -80.77% | 0.01 | 21 | 85 | 0.90 | -0.04 | 0.01 | -0.06 | 5/6/2026 | 5/6/2026 1:58:55 PM EST |
| 49.80 | 0.10 | 0.60 | 0.35 | 0.19 | -0.91 | -82.73% | 0.01 | 25 | 584 | 0.83 | -0.05 | 0.02 | -0.07 | 5/6/2026 | 5/6/2026 1:58:55 PM EST |
| 54.80 | 0.45 | 0.90 | 0.68 | 0.95 | -1.40 | -59.58% | 0.01 | 20 | 156 | 0.73 | -0.21 | 0.05 | -0.12 | 5/6/2026 | 5/6/2026 1:58:55 PM EST |
| 59.80 | 2.00 | 3.10 | 2.55 | 2.80 | -1.31 | -31.88% | 0.04 | 25 | 91 | 0.67 | -0.52 | 0.07 | -0.14 | 5/6/2026 | 5/6/2026 1:58:55 PM EST |
| 64.80 | 5.00 | 7.80 | 6.40 | 9.00 | 0.00 | 0.00% | 0.10 | 0 | 9 | 1.22 | -0.81 | 0.04 | -0.08 | 4/21/2026 | 5/6/2026 1:58:55 PM EST |
| 69.80 | 9.10 | 12.30 | 10.70 | 14.71 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.49 | -0.95 | 0.02 | -0.03 | 4/28/2026 | 5/6/2026 1:58:55 PM EST |
| 75.00 | 14.20 | 17.40 | 15.80 | % | 0.21 | 0 | 0 | 1.73 | -0.99 | 0.00 | -0.01 | 5/6/2026 1:58:55 PM EST | |||
| 80.00 | 19.00 | 22.80 | 20.90 | % | 0.26 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/6/2026 1:58:55 PM EST |